KissMeData/042510/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	190900	238584145	1899	1899	1899	1899	3417
3	20250403	190800	238584145	1899	1899	1899	1899	0
4	20250403	190700	238584145	1899	1899	1899	1899	0
5	20250403	190600	238584145	1899	1899	1899	1899	0
6	20250403	190500	238584145	1899	1899	1899	1899	0
7	20250403	190400	238584145	1899	1899	1899	1899	0
8	20250403	190300	238584145	1899	1899	1899	1899	0
9	20250403	190200	238584145	1899	1899	1899	1899	0
10	20250403	190100	238584145	1899	1899	1899	1899	0
11	20250403	190000	238584145	1899	1899	1899	1899	0
12	20250403	185900	238584145	1899	1899	1899	1899	0
13	20250403	185800	238584145	1899	1899	1899	1899	0
14	20250403	185700	238584145	1899	1899	1899	1899	0
15	20250403	185600	238584145	1899	1899	1899	1899	0
16	20250403	185500	238584145	1899	1899	1899	1899	0
17	20250403	185400	238584145	1899	1899	1899	1899	0
18	20250403	185300	238584145	1899	1899	1899	1899	0
19	20250403	185200	238584145	1899	1899	1899	1899	0
20	20250403	185100	238584145	1899	1899	1899	1899	0
21	20250403	185000	238584145	1899	1899	1899	1899	0
22	20250403	184900	238584145	1899	1899	1899	1899	0
23	20250403	184800	238584145	1899	1899	1899	1899	0
24	20250403	184700	238584145	1899	1899	1899	1899	0
25	20250403	184600	238584145	1899	1899	1899	1899	0
26	20250403	184500	238584145	1899	1899	1899	1899	0
27	20250403	184400	238584145	1899	1899	1899	1899	0
28	20250403	184300	238584145	1899	1899	1899	1899	0
29	20250403	184200	238584145	1899	1899	1899	1899	0
30	20250403	184100	238584145	1899	1899	1899	1899	0
31	20250403	184000	238584145	1899	1899	1899	1899	0
32	20250403	183900	238584145	1899	1899	1899	1899	3417
33	20250403	183800	238584145	1899	1899	1899	1899	0
34	20250403	183700	238584145	1899	1899	1899	1899	0
35	20250403	183600	238584145	1899	1899	1899	1899	0
36	20250403	183500	238584145	1899	1899	1899	1899	0
37	20250403	183400	238584145	1899	1899	1899	1899	0
38	20250403	183300	238584145	1899	1899	1899	1899	0
39	20250403	183200	238584145	1899	1899	1899	1899	0
40	20250403	183100	238584145	1899	1899	1899	1899	0
41	20250403	183000	238584145	1899	1899	1899	1899	0
42	20250403	182900	238584145	1899	1899	1899	1899	0
43	20250403	182800	238584145	1899	1899	1899	1899	0
44	20250403	182700	238584145	1899	1899	1899	1899	0
45	20250403	182600	238584145	1899	1899	1899	1899	0
46	20250403	182500	238584145	1899	1899	1899	1899	0
47	20250403	182400	238584145	1899	1899	1899	1899	0
48	20250403	182300	238584145	1899	1899	1899	1899	0
49	20250403	182200	238584145	1899	1899	1899	1899	0
50	20250403	182100	238584145	1899	1899	1899	1899	0
51	20250403	182000	238584145	1899	1899	1899	1899	0
52	20250403	181900	238584145	1899	1899	1899	1899	0
53	20250403	181800	238584145	1899	1899	1899	1899	0
54	20250403	181700	238584145	1899	1899	1899	1899	0
55	20250403	181600	238584145	1899	1899	1899	1899	0
56	20250403	181500	238584145	1899	1899	1899	1899	0
57	20250403	181400	238584145	1899	1899	1899	1899	0
58	20250403	181300	238584145	1899	1899	1899	1899	0
59	20250403	181200	238584145	1899	1899	1899	1899	0
60	20250403	181100	238584145	1899	1899	1899	1899	0
61	20250403	181000	238584145	1899	1899	1899	1899	0
62	20250403	180900	238584145	1899	1899	1899	1899	3417
63	20250403	180800	238584145	1899	1899	1899	1899	0
64	20250403	180700	238584145	1899	1899	1899	1899	0
65	20250403	180600	238584145	1899	1899	1899	1899	0
66	20250403	180500	238584145	1899	1899	1899	1899	0
67	20250403	180400	238584145	1899	1899	1899	1899	0
68	20250403	180300	238584145	1899	1899	1899	1899	0
69	20250403	180200	238584145	1899	1899	1899	1899	0
70	20250403	180100	238584145	1899	1899	1899	1899	0
71	20250403	180000	238584145	1899	1899	1899	1899	0
72	20250403	175900	238584145	1899	1899	1899	1899	0
73	20250403	175800	238584145	1899	1899	1899	1899	0
74	20250403	175700	238584145	1899	1899	1899	1899	0
75	20250403	175600	238584145	1899	1899	1899	1899	0
76	20250403	175500	238584145	1899	1899	1899	1899	0
77	20250403	175400	238584145	1899	1899	1899	1899	0
78	20250403	175300	238584145	1899	1899	1899	1899	0
79	20250403	175200	238584145	1899	1899	1899	1899	0
80	20250403	175100	238584145	1899	1899	1899	1899	0
81	20250403	175000	238584145	1899	1899	1899	1899	0
82	20250403	174900	238584145	1899	1899	1899	1899	0
83	20250403	174800	238584145	1899	1899	1899	1899	0
84	20250403	174700	238584145	1899	1899	1899	1899	0
85	20250403	174600	238584145	1899	1899	1899	1899	0
86	20250403	174500	238584145	1899	1899	1899	1899	0
87	20250403	174400	238584145	1899	1899	1899	1899	0
88	20250403	174300	238584145	1899	1899	1899	1899	0
89	20250403	174200	238584145	1899	1899	1899	1899	0
90	20250403	174100	238584145	1899	1899	1899	1899	0
91	20250403	174000	238584145	1899	1899	1899	1899	0
92	20250403	173900	238584145	1899	1899	1899	1899	3417
93	20250403	173800	238584145	1899	1899	1899	1899	0
94	20250403	173700	238584145	1899	1899	1899	1899	0
95	20250403	173600	238584145	1899	1899	1899	1899	0
96	20250403	173500	238584145	1899	1899	1899	1899	0
97	20250403	173400	238584145	1899	1899	1899	1899	0
98	20250403	173300	238584145	1899	1899	1899	1899	0
99	20250403	173200	238584145	1899	1899	1899	1899	0
100	20250403	173100	238584145	1899	1899	1899	1899	0
101	20250403	173000	238584145	1899	1899	1899	1899	0
102	20250403	172900	238584145	1899	1899	1899	1899	0
103	20250403	172800	238584145	1899	1899	1899	1899	0
104	20250403	172700	238584145	1899	1899	1899	1899	0
105	20250403	172600	238584145	1899	1899	1899	1899	0
106	20250403	172500	238584145	1899	1899	1899	1899	0
107	20250403	172400	238584145	1899	1899	1899	1899	0
108	20250403	172300	238584145	1899	1899	1899	1899	0
109	20250403	172200	238584145	1899	1899	1899	1899	0
110	20250403	172100	238584145	1899	1899	1899	1899	0
111	20250403	172000	238584145	1899	1899	1899	1899	0
112	20250403	171900	238584145	1899	1899	1899	1899	0
113	20250403	171800	238584145	1899	1899	1899	1899	0
114	20250403	171700	238584145	1899	1899	1899	1899	0
115	20250403	171600	238584145	1899	1899	1899	1899	0
116	20250403	171500	238584145	1899	1899	1899	1899	0
117	20250403	171400	238584145	1899	1899	1899	1899	0
118	20250403	171300	238584145	1899	1899	1899	1899	0
119	20250403	171200	238584145	1899	1899	1899	1899	0
120	20250403	171100	238584145	1899	1899	1899	1899	0
121	20250403	171000	238584145	1899	1899	1899	1899	0
122	20250403	170900	238584145	1899	1899	1899	1899	3417
123	20250403	170800	238584145	1899	1899	1899	1899	0
124	20250403	170700	238584145	1899	1899	1899	1899	0
125	20250403	170600	238584145	1899	1899	1899	1899	0
126	20250403	170500	238584145	1899	1899	1899	1899	0
127	20250403	170400	238584145	1899	1899	1899	1899	0
128	20250403	170300	238584145	1899	1899	1899	1899	0
129	20250403	170200	238584145	1899	1899	1899	1899	0
130	20250403	170100	238584145	1899	1899	1899	1899	0
131	20250403	170000	238584145	1899	1899	1899	1899	0
132	20250403	165900	238584145	1899	1899	1899	1899	0
133	20250403	165800	238584145	1899	1899	1899	1899	0
134	20250403	165700	238584145	1899	1899	1899	1899	0
135	20250403	165600	238584145	1899	1899	1899	1899	0
136	20250403	165500	238584145	1899	1899	1899	1899	0
137	20250403	165400	238584145	1899	1899	1899	1899	0
138	20250403	165300	238584145	1899	1899	1899	1899	0
139	20250403	165200	238584145	1899	1899	1899	1899	0
140	20250403	165100	238584145	1899	1899	1899	1899	0
141	20250403	165000	238584145	1899	1899	1899	1899	0
142	20250403	164900	238584145	1899	1899	1899	1899	0
143	20250403	164800	238584145	1899	1899	1899	1899	0
144	20250403	164700	238584145	1899	1899	1899	1899	0
145	20250403	164600	238584145	1899	1899	1899	1899	0
146	20250403	164500	238584145	1899	1899	1899	1899	0
147	20250403	164400	238584145	1899	1899	1899	1899	0
148	20250403	164300	238584145	1899	1899	1899	1899	0
149	20250403	164200	238584145	1899	1899	1899	1899	0
150	20250403	164100	238584145	1899	1899	1899	1899	0
151	20250403	164000	238584145	1899	1899	1899	1899	0
152	20250403	163900	238584145	1899	1899	1899	1899	3417
153	20250403	163800	238584145	1899	1899	1899	1899	0
154	20250403	163700	238584145	1899	1899	1899	1899	0
155	20250403	163600	238584145	1899	1899	1899	1899	0
156	20250403	163500	238584145	1899	1899	1899	1899	0
157	20250403	163400	238584145	1899	1899	1899	1899	0
158	20250403	163300	238584145	1899	1899	1899	1899	0
159	20250403	163200	238584145	1899	1899	1899	1899	0
160	20250403	163100	238584145	1899	1899	1899	1899	0
161	20250403	163000	238584145	1899	1899	1899	1899	0
162	20250403	162900	238584145	1899	1899	1899	1899	0
163	20250403	162800	238584145	1899	1899	1899	1899	0
164	20250403	162700	238584145	1899	1899	1899	1899	0
165	20250403	162600	238584145	1899	1899	1899	1899	0
166	20250403	162500	238584145	1899	1899	1899	1899	0
167	20250403	162400	238584145	1899	1899	1899	1899	0
168	20250403	162300	238584145	1899	1899	1899	1899	0
169	20250403	162200	238584145	1899	1899	1899	1899	0
170	20250403	162100	238584145	1899	1899	1899	1899	0
171	20250403	162000	238584145	1899	1899	1899	1899	0
172	20250403	161900	238584145	1899	1899	1899	1899	0
173	20250403	161800	238584145	1899	1899	1899	1899	0
174	20250403	161700	238584145	1899	1899	1899	1899	0
175	20250403	161600	238584145	1899	1899	1899	1899	0
176	20250403	161500	238584145	1899	1899	1899	1899	0
177	20250403	161400	238584145	1899	1899	1899	1899	0
178	20250403	161300	238584145	1899	1899	1899	1899	0
179	20250403	161200	238584145	1899	1899	1899	1899	0
180	20250403	161100	238584145	1899	1899	1899	1899	0
181	20250403	161000	238584145	1899	1899	1899	1899	0
182	20250403	160900	238584145	1899	1899	1899	1899	3417
183	20250403	160800	238584145	1899	1899	1899	1899	0
184	20250403	160700	238584145	1899	1899	1899	1899	0
185	20250403	160600	238584145	1899	1899	1899	1899	0
186	20250403	160500	238584145	1899	1899	1899	1899	0
187	20250403	160400	238584145	1899	1899	1899	1899	0
188	20250403	160300	238584145	1899	1899	1899	1899	0
189	20250403	160200	238584145	1899	1899	1899	1899	0
190	20250403	160100	238584145	1899	1899	1899	1899	0
191	20250403	160000	238584145	1899	1899	1899	1899	0
192	20250403	155900	238584145	1899	1899	1899	1899	0
193	20250403	155800	238584145	1899	1899	1899	1899	0
194	20250403	155700	238584145	1899	1899	1899	1899	0
195	20250403	155600	238584145	1899	1899	1899	1899	0
196	20250403	155500	238584145	1899	1899	1899	1899	0
197	20250403	155400	238584145	1899	1899	1899	1899	0
198	20250403	155300	238584145	1899	1899	1899	1899	0
199	20250403	155200	238584145	1899	1899	1899	1899	0
200	20250403	155100	238584145	1899	1899	1899	1899	0
201	20250403	155000	238584145	1899	1899	1899	1899	0
202	20250403	154900	238584145	1899	1899	1899	1899	0
203	20250403	154800	238584145	1899	1899	1899	1899	0
204	20250403	154700	238584145	1899	1899	1899	1899	0
205	20250403	154600	238584145	1899	1899	1899	1899	0
206	20250403	154500	238584145	1899	1899	1899	1899	0
207	20250403	154400	238584145	1899	1899	1899	1899	0
208	20250403	154300	238584145	1899	1899	1899	1899	0
209	20250403	154200	238584145	1899	1899	1899	1899	0
210	20250403	154100	238584145	1899	1899	1899	1899	0
211	20250403	154000	238584145	1899	1899	1899	1899	0
212	20250403	153900	238584145	1899	1899	1899	1899	3417
213	20250403	153800	238584145	1899	1899	1899	1899	0
214	20250403	153700	238584145	1899	1899	1899	1899	0
215	20250403	153600	238584145	1899	1899	1899	1899	0
216	20250403	153500	238584145	1899	1899	1899	1899	0
217	20250403	153400	238584145	1899	1899	1899	1899	0
218	20250403	153300	238584145	1899	1899	1899	1899	0
219	20250403	153200	238584145	1899	1899	1899	1899	0
220	20250403	153100	238584145	1899	1899	1899	1899	0
221	20250403	153000	238584145	1899	1899	1899	1899	3417
222	20250403	152900	232095262	1897	1897	1897	1897	0
223	20250403	152800	232095262	1897	1897	1897	1897	0
224	20250403	152700	232095262	1897	1897	1897	1897	0
225	20250403	152600	232095262	1897	1897	1897	1897	0
226	20250403	152500	232095262	1897	1897	1897	1897	0
227	20250403	152400	232095262	1897	1897	1897	1897	0
228	20250403	152300	232095262	1897	1897	1897	1897	0
229	20250403	152200	232095262	1897	1897	1897	1897	0
230	20250403	152100	232095262	1897	1897	1897	1897	0
231	20250403	152000	232095262	1897	1897	1897	1897	0
232	20250403	151900	232095262	1897	1890	1898	1883	4589
233	20250403	151800	223401657	1890	1890	1890	1885	283
234	20250403	151700	222867786	1890	1884	1890	1884	6250
235	20250403	151600	211075012	1884	1881	1884	1881	1520
236	20250403	151500	208213865	1879	1873	1879	1873	3183
237	20250403	151400	202245113	1873	1875	1876	1873	948
238	20250403	151300	200468606	1875	1876	1876	1875	801
239	20250403	151200	198966662	1876	1876	1876	1876	0
240	20250403	151100	198966662	1876	1876	1876	1876	20
241	20250403	151000	198929142	1876	1876	1876	1876	1103
242	20250403	150900	196859914	1875	1869	1875	1869	2919
243	20250403	150800	191398303	1869	1872	1872	1869	1400
244	20250403	150700	188780918	1875	1875	1875	1875	2
245	20250403	150600	188777168	1870	1870	1870	1870	0
246	20250403	150500	188777168	1870	1870	1870	1870	0
247	20250403	150400	188777168	1870	1870	1870	1870	627
248	20250403	150300	187604678	1870	1876	1876	1870	283
249	20250403	150200	187075158	1870	1870	1870	1870	0
250	20250403	150100	187075158	1870	1870	1870	1870	0
251	20250403	150000	187075158	1870	1871	1871	1870	7067
252	20250403	145900	173858251	1872	1874	1874	1872	1792
253	20250403	145800	170502683	1875	1875	1875	1875	50
254	20250403	145700	170408933	1875	1875	1875	1875	0
255	20250403	145600	170408933	1875	1875	1875	1875	0
256	20250403	145500	170408933	1875	1875	1875	1875	57
257	20250403	145400	170302058	1877	1877	1877	1877	0
258	20250403	145300	170302058	1877	1877	1877	1877	0
259	20250403	145200	170302058	1877	1877	1877	1877	26
260	20250403	145100	170253256	1873	1873	1873	1873	0
261	20250403	145000	170253256	1873	1874	1874	1872	2101
262	20250403	144900	166318081	1875	1876	1876	1875	2047
263	20250403	144800	162479906	1876	1876	1876	1876	1613
264	20250403	144700	159453918	1877	1877	1877	1877	35
265	20250403	144600	159388223	1877	1877	1877	1877	10
266	20250403	144500	159369453	1877	1877	1877	1877	2312
267	20250403	144400	155029829	1877	1877	1877	1877	0
268	20250403	144300	155029829	1877	1877	1877	1877	0
269	20250403	144200	155029829	1877	1877	1877	1877	0
270	20250403	144100	155029829	1877	1877	1877	1877	0
271	20250403	144000	155029829	1877	1877	1877	1877	0
272	20250403	143900	155029829	1877	1877	1877	1877	10
273	20250403	143800	155011059	1879	1879	1879	1879	0
274	20250403	143700	155011059	1879	1879	1879	1879	0
275	20250403	143600	155011059	1879	1879	1879	1879	1
276	20250403	143500	155009180	1877	1877	1877	1877	0
277	20250403	143400	155009180	1877	1877	1877	1877	0
278	20250403	143300	155009180	1877	1877	1877	1877	23
279	20250403	143200	154966009	1876	1876	1876	1876	53
280	20250403	143100	154866581	1877	1877	1877	1877	0
281	20250403	143000	154866581	1877	1877	1877	1877	122
282	20250403	142900	154637587	1876	1872	1876	1872	1756
283	20250403	142800	151345519	1872	1874	1874	1872	6324
284	20250403	142700	139505706	1875	1876	1876	1875	594
285	20250403	142600	138391845	1877	1877	1877	1877	1
286	20250403	142500	138389968	1877	1877	1877	1877	131
287	20250403	142400	138144081	1879	1879	1879	1879	500
288	20250403	142300	137204581	1878	1879	1879	1878	177
289	20250403	142200	136871999	1880	1880	1880	1880	0
290	20250403	142100	136871999	1880	1880	1880	1880	0
291	20250403	142000	136871999	1880	1881	1881	1880	142
292	20250403	141900	136604958	1881	1881	1881	1881	0
293	20250403	141800	136604958	1881	1881	1881	1881	0
294	20250403	141700	136604958	1881	1881	1881	1881	0
295	20250403	141600	136604958	1881	1881	1881	1881	53
296	20250403	141500	136505265	1881	1881	1881	1881	0
297	20250403	141400	136505265	1881	1881	1881	1881	0
298	20250403	141300	136505265	1881	1881	1881	1881	0
299	20250403	141200	136505265	1881	1881	1881	1881	1010
300	20250403	141100	134605455	1881	1881	1881	1881	71
301	20250403	141000	134471904	1882	1882	1882	1882	0
302	20250403	140900	134471904	1882	1882	1882	1882	0
303	20250403	140800	134471904	1882	1882	1882	1882	0
304	20250403	140700	134471904	1882	1882	1882	1882	721
305	20250403	140600	133114982	1882	1882	1882	1882	160
306	20250403	140500	132813862	1882	1882	1882	1882	0
307	20250403	140400	132813862	1882	1882	1882	1882	0
308	20250403	140300	132813862	1882	1882	1882	1882	922
309	20250403	140200	131078658	1883	1883	1883	1883	0
310	20250403	140100	131078658	1883	1883	1883	1883	69
311	20250403	140000	130948731	1883	1883	1883	1883	12
312	20250403	135900	130926135	1882	1882	1882	1882	0
313	20250403	135800	130926135	1882	1882	1882	1882	0
314	20250403	135700	130926135	1882	1882	1882	1882	0
315	20250403	135600	130926135	1882	1882	1882	1882	1617
316	20250403	135500	127882941	1883	1885	1885	1883	485
317	20250403	135400	126969365	1886	1886	1886	1886	67
318	20250403	135300	126843003	1887	1887	1887	1887	8
319	20250403	135200	126827907	1887	1887	1887	1886	32
320	20250403	135100	126767545	1887	1887	1887	1887	0
321	20250403	135000	126767545	1887	1887	1887	1887	8
322	20250403	134900	126752449	1887	1887	1887	1887	8
323	20250403	134800	126737353	1887	1887	1887	1887	8
324	20250403	134700	126722257	1887	1887	1887	1887	14
325	20250403	134600	126695839	1887	1887	1887	1887	16
326	20250403	134500	126665647	1887	1887	1887	1887	8
327	20250403	134400	126650551	1887	1887	1887	1887	6
328	20250403	134300	126639229	1887	1887	1887	1887	8
329	20250403	134200	126624133	1887	1887	1887	1887	22
330	20250403	134100	126582619	1886	1886	1886	1886	576
331	20250403	134000	125496283	1886	1886	1886	1886	11
332	20250403	133900	125475537	1886	1886	1886	1886	0
333	20250403	133800	125475537	1886	1886	1886	1886	0
334	20250403	133700	125475537	1886	1886	1886	1886	0
335	20250403	133600	125475537	1886	1886	1886	1886	0
336	20250403	133500	125475537	1886	1886	1886	1886	20
337	20250403	133400	125437817	1884	1884	1884	1884	0
338	20250403	133300	125437817	1884	1884	1884	1884	0
339	20250403	133200	125437817	1884	1884	1884	1884	0
340	20250403	133100	125437817	1884	1884	1884	1884	78
341	20250403	133000	125290865	1883	1883	1883	1883	0
342	20250403	132900	125290865	1883	1883	1883	1883	0
343	20250403	132800	125290865	1883	1883	1883	1883	0
344	20250403	132700	125290865	1883	1883	1883	1883	0
345	20250403	132600	125290865	1883	1883	1883	1883	0
346	20250403	132500	125290865	1883	1883	1883	1883	0
347	20250403	132400	125290865	1883	1883	1883	1883	44
348	20250403	132300	125208013	1882	1882	1882	1882	0
349	20250403	132200	125208013	1882	1882	1882	1882	0
350	20250403	132100	125208013	1882	1882	1882	1882	0
351	20250403	132000	125208013	1882	1882	1882	1882	0
352	20250403	131900	125208013	1882	1882	1882	1882	6
353	20250403	131800	125196721	1885	1885	1885	1885	0
354	20250403	131700	125196721	1885	1885	1885	1885	10
355	20250403	131600	125177871	1885	1885	1885	1885	100
356	20250403	131500	124989371	1881	1881	1881	1881	0
357	20250403	131400	124989371	1881	1882	1882	1881	60
358	20250403	131300	124876453	1881	1881	1881	1881	0
359	20250403	131200	124876453	1881	1881	1881	1881	0
360	20250403	131100	124876453	1881	1881	1881	1881	0
361	20250403	131000	124876453	1881	1881	1881	1881	248
362	20250403	130900	124409965	1881	1881	1881	1881	0
363	20250403	130800	124409965	1881	1881	1881	1881	0
364	20250403	130700	124409965	1881	1881	1881	1881	619
365	20250403	130600	123245626	1882	1883	1883	1882	170
366	20250403	130500	122925677	1884	1884	1884	1884	0
367	20250403	130400	122925677	1884	1885	1885	1884	175
368	20250403	130300	122595935	1886	1886	1886	1886	12
369	20250403	130200	122573303	1886	1886	1886	1886	0
370	20250403	130100	122573303	1886	1886	1886	1886	0
371	20250403	130000	122573303	1886	1886	1886	1886	0
372	20250403	125900	122573303	1886	1886	1886	1886	464
373	20250403	125800	121698199	1886	1886	1886	1886	0
374	20250403	125700	121698199	1886	1886	1886	1886	0
375	20250403	125600	121698199	1886	1884	1886	1884	1230
376	20250403	125500	119378479	1884	1884	1884	1884	0
377	20250403	125400	119378479	1884	1884	1884	1884	0
378	20250403	125300	119378479	1884	1884	1884	1884	10
379	20250403	125200	119359639	1884	1884	1884	1884	0
380	20250403	125100	119359639	1884	1884	1884	1884	0
381	20250403	125000	119359639	1884	1884	1884	1884	0
382	20250403	124900	119359639	1884	1884	1884	1884	0
383	20250403	124800	119359639	1884	1884	1884	1884	900
384	20250403	124700	117664039	1882	1882	1882	1882	0
385	20250403	124600	117664039	1882	1882	1882	1882	0
386	20250403	124500	117664039	1882	1882	1882	1882	223
387	20250403	124400	117244353	1884	1884	1884	1884	500
388	20250403	124300	116302353	1884	1883	1884	1883	600
389	20250403	124200	115172396	1881	1881	1881	1881	0
390	20250403	124100	115172396	1881	1881	1881	1881	0
391	20250403	124000	115172396	1881	1883	1883	1881	34
392	20250403	123900	115108415	1883	1887	1887	1883	53
393	20250403	123800	115008612	1888	1887	1888	1883	160
394	20250403	123700	114706861	1884	1884	1884	1884	243
395	20250403	123600	114249049	1884	1884	1884	1884	49
396	20250403	123500	114156733	1884	1884	1884	1884	38
397	20250403	123400	114085141	1887	1887	1887	1887	0
398	20250403	123300	114085141	1887	1887	1888	1885	78
399	20250403	123200	113938042	1887	1887	1887	1887	0
400	20250403	123100	113938042	1887	1887	1887	1887	27
401	20250403	123000	113887093	1885	1885	1885	1885	1
402	20250403	122900	113885208	1887	1885	1887	1884	23
403	20250403	122800	113841853	1885	1887	1887	1885	21
404	20250403	122700	113802266	1883	1884	1884	1883	50
405	20250403	122600	113708106	1887	1887	1887	1887	0
406	20250403	122500	113708106	1887	1884	1887	1884	30
407	20250403	122400	113651580	1883	1883	1883	1883	0
408	20250403	122300	113651580	1883	1883	1883	1883	0
409	20250403	122200	113651580	1883	1883	1883	1883	0
410	20250403	122100	113651580	1883	1883	1883	1883	0
411	20250403	122000	113651580	1883	1883	1883	1883	0
412	20250403	121900	113651580	1883	1886	1886	1883	423
413	20250403	121800	112854233	1888	1888	1888	1888	371
414	20250403	121700	112153785	1888	1888	1888	1888	102
415	20250403	121600	111961209	1888	1885	1888	1885	170
416	20250403	121500	111640738	1888	1888	1888	1888	0
417	20250403	121400	111640738	1888	1886	1888	1885	30
418	20250403	121300	111584159	1888	1887	1888	1886	24
419	20250403	121200	111538871	1888	1888	1888	1888	0
420	20250403	121100	111538871	1888	1888	1888	1888	1
421	20250403	121000	111536983	1888	1888	1888	1888	22
422	20250403	120900	111495447	1888	1888	1888	1888	15
423	20250403	120800	111467127	1888	1888	1888	1888	0
424	20250403	120700	111467127	1888	1888	1888	1888	0
425	20250403	120600	111467127	1888	1888	1888	1888	15
426	20250403	120500	111438807	1888	1888	1888	1888	16
427	20250403	120400	111408599	1887	1887	1887	1887	6
428	20250403	120300	111397277	1886	1886	1886	1886	0
429	20250403	120200	111397277	1886	1886	1886	1886	0
430	20250403	120100	111397277	1886	1886	1886	1886	0
431	20250403	120000	111397277	1886	1886	1886	1886	0
432	20250403	115900	111397277	1886	1886	1886	1885	15
433	20250403	115800	111368991	1886	1886	1886	1886	19
434	20250403	115700	111333157	1884	1884	1884	1884	0
435	20250403	115600	111333157	1884	1884	1884	1884	0
436	20250403	115500	111333157	1884	1884	1884	1884	0
437	20250403	115400	111333157	1884	1885	1885	1884	64
438	20250403	115300	111212554	1886	1886	1886	1886	6
439	20250403	115200	111201238	1886	1886	1886	1886	0
440	20250403	115100	111201238	1886	1886	1886	1886	31
441	20250403	115000	111142772	1886	1886	1886	1886	6
442	20250403	114900	111131456	1884	1884	1884	1884	9
443	20250403	114800	111114500	1883	1883	1883	1883	0
444	20250403	114700	111114500	1883	1883	1883	1883	0
445	20250403	114600	111114500	1883	1883	1883	1883	0
446	20250403	114500	111114500	1883	1883	1883	1883	0
447	20250403	114400	111114500	1883	1883	1883	1883	0
448	20250403	114300	111114500	1883	1883	1883	1883	0
449	20250403	114200	111114500	1883	1886	1886	1883	84
450	20250403	114100	110956211	1886	1886	1886	1886	0
451	20250403	114000	110956211	1886	1886	1886	1886	0
452	20250403	113900	110956211	1886	1886	1886	1886	0
453	20250403	113800	110956211	1886	1886	1886	1886	6
454	20250403	113700	110944895	1886	1886	1886	1886	0
455	20250403	113600	110944895	1886	1886	1886	1886	0
456	20250403	113500	110944895	1886	1886	1886	1886	0
457	20250403	113400	110944895	1886	1886	1886	1886	0
458	20250403	113300	110944895	1886	1886	1886	1886	200
459	20250403	113200	110567695	1886	1886	1886	1886	2
460	20250403	113100	110563923	1886	1884	1886	1883	23
461	20250403	113000	110520600	1885	1885	1885	1885	17
462	20250403	112900	110488555	1886	1886	1886	1886	712
463	20250403	112800	109145723	1886	1887	1887	1886	285
464	20250403	112700	108608207	1887	1887	1887	1887	9
465	20250403	112600	108591224	1887	1887	1887	1887	19
466	20250403	112500	108555371	1887	1887	1887	1887	9
467	20250403	112400	108538388	1887	1887	1887	1887	24
468	20250403	112300	108493100	1887	1887	1887	1887	9
469	20250403	112200	108476117	1887	1887	1887	1887	19
470	20250403	112100	108440264	1887	1887	1887	1887	9
471	20250403	112000	108423281	1887	1887	1887	1887	9
472	20250403	111900	108406298	1887	1887	1887	1887	6
473	20250403	111800	108394976	1887	1887	1887	1887	13
474	20250403	111700	108370445	1887	1887	1887	1887	2
475	20250403	111600	108366671	1886	1886	1886	1886	75
476	20250403	111500	108225221	1886	1886	1886	1886	3
477	20250403	111400	108219563	1886	1886	1886	1886	13
478	20250403	111300	108195045	1886	1886	1886	1886	11
479	20250403	111200	108174299	1885	1886	1886	1885	4
480	20250403	111100	108166756	1886	1886	1886	1886	3
481	20250403	111000	108161098	1886	1886	1886	1886	4
482	20250403	110900	108153554	1886	1886	1886	1886	9
483	20250403	110800	108136580	1886	1886	1886	1886	19
484	20250403	110700	108100746	1886	1886	1886	1886	11
485	20250403	110600	108080000	1886	1886	1886	1886	0
486	20250403	110500	108080000	1886	1886	1886	1886	0
487	20250403	110400	108080000	1886	1886	1886	1886	8
488	20250403	110300	108064912	1886	1886	1886	1886	909
489	20250403	110200	106350538	1885	1885	1885	1885	0
490	20250403	110100	106350538	1885	1885	1885	1885	0
491	20250403	110000	106350538	1885	1885	1885	1885	1000
492	20250403	105900	104465538	1883	1883	1883	1883	0
493	20250403	105800	104465538	1883	1883	1883	1883	1026
494	20250403	105700	102533580	1883	1883	1883	1883	0
495	20250403	105600	102533580	1883	1883	1883	1883	0
496	20250403	105500	102533580	1883	1883	1883	1883	0
497	20250403	105400	102533580	1883	1884	1884	1883	1037
498	20250403	105300	100580400	1884	1884	1884	1884	4
499	20250403	105200	100572864	1883	1883	1883	1883	8
500	20250403	105100	100557800	1882	1882	1882	1882	0
501	20250403	105000	100557800	1882	1882	1882	1882	0
502	20250403	104900	100557800	1882	1882	1882	1882	4
503	20250403	104800	100550272	1882	1882	1882	1882	0
504	20250403	104700	100550272	1882	1882	1882	1882	6
505	20250403	104600	100538980	1881	1881	1881	1881	0
506	20250403	104500	100538980	1881	1881	1881	1881	3
507	20250403	104400	100533337	1880	1880	1880	1880	4
508	20250403	104300	100525817	1879	1879	1879	1879	4
509	20250403	104200	100518301	1878	1878	1878	1878	0
510	20250403	104100	100518301	1878	1877	1878	1877	9
511	20250403	104000	100501405	1877	1877	1877	1877	18
512	20250403	103900	100467619	1876	1876	1876	1876	0
513	20250403	103800	100467619	1876	1877	1877	1876	161
514	20250403	103700	100165559	1877	1877	1877	1877	0
515	20250403	103600	100165559	1877	1878	1878	1877	16
516	20250403	103500	100135522	1878	1878	1878	1878	17
517	20250403	103400	100103596	1876	1876	1876	1876	0
518	20250403	103300	100103596	1876	1878	1878	1876	1015
519	20250403	103200	98198501	1879	1880	1880	1879	31
520	20250403	103100	98140246	1879	1879	1879	1879	0
521	20250403	103000	98140246	1879	1885	1885	1879	17
522	20250403	102900	98108291	1885	1879	1885	1879	23
523	20250403	102800	98065056	1880	1880	1880	1880	0
524	20250403	102700	98065056	1880	1883	1883	1880	1032
525	20250403	102600	96122843	1883	1883	1883	1883	0
526	20250403	102500	96122843	1883	1884	1884	1883	22
527	20250403	102400	96081409	1885	1885	1885	1885	14
528	20250403	102300	96055019	1885	1885	1885	1885	0
529	20250403	102200	96055019	1885	1886	1886	1885	567
530	20250403	102100	94985673	1887	1888	1888	1887	45
531	20250403	102000	94900751	1888	1888	1888	1888	7
532	20250403	101900	94887535	1888	1888	1888	1888	14
533	20250403	101800	94861103	1888	1887	1888	1887	83
534	20250403	101700	94704476	1887	1887	1887	1887	210
535	20250403	101600	94308206	1887	1887	1887	1887	50
536	20250403	101500	94213856	1887	1887	1887	1887	212
537	20250403	101400	93813812	1887	1887	1887	1887	39
538	20250403	101300	93740219	1887	1887	1887	1887	56
539	20250403	101200	93634547	1887	1887	1887	1887	13
540	20250403	101100	93610016	1887	1884	1887	1884	2601
541	20250403	101000	88708229	1884	1884	1884	1884	51
542	20250403	100900	88612145	1884	1884	1884	1884	21
543	20250403	100800	88572581	1884	1884	1884	1884	29
544	20250403	100700	88517945	1884	1880	1884	1880	19
545	20250403	100600	88482165	1880	1879	1880	1879	46
546	20250403	100500	88395725	1880	1880	1880	1880	0
547	20250403	100400	88395725	1880	1880	1880	1880	0
548	20250403	100300	88395725	1880	1881	1885	1880	121
549	20250403	100200	88168184	1885	1884	1885	1881	595
550	20250403	100100	87046817	1880	1880	1880	1880	321
551	20250403	100000	86443337	1880	1880	1880	1880	0
552	20250403	095900	86443337	1880	1880	1880	1876	626
553	20250403	095800	85267749	1879	1879	1879	1879	4
554	20250403	095700	85260233	1879	1880	1880	1879	368
555	20250403	095600	84568760	1880	1880	1880	1880	1
556	20250403	095500	84566880	1880	1880	1880	1880	1482
557	20250403	095400	81780720	1880	1881	1881	1880	318
558	20250403	095300	81182878	1881	1883	1883	1881	443
559	20250403	095200	80349564	1884	1885	1885	1884	22
560	20250403	095100	80308105	1885	1885	1885	1885	12
561	20250403	095000	80285485	1881	1887	1887	1881	1382
562	20250403	094900	77677667	1887	1887	1887	1886	142
563	20250403	094800	77409723	1887	1887	1887	1887	0
564	20250403	094700	77409723	1887	1886	1887	1885	32
565	20250403	094600	77349379	1889	1889	1889	1887	26
566	20250403	094500	77300295	1889	1889	1889	1888	253
567	20250403	094400	76822485	1889	1889	1889	1889	36
568	20250403	094300	76754481	1889	1889	1889	1889	40
569	20250403	094200	76678921	1889	1889	1889	1889	147
570	20250403	094100	76401238	1889	1888	1889	1888	573
571	20250403	094000	75319405	1888	1888	1888	1888	140
572	20250403	093900	75055085	1889	1888	1889	1888	186
573	20250403	093800	74703912	1889	1884	1889	1884	2698
574	20250403	093700	69613919	1880	1880	1880	1880	0
575	20250403	093600	69613919	1880	1882	1882	1880	120
576	20250403	093500	69388295	1883	1886	1886	1883	185
577	20250403	093400	69039658	1886	1886	1886	1886	109
578	20250403	093300	68834084	1886	1886	1886	1886	204
579	20250403	093200	68449340	1886	1886	1886	1886	96
580	20250403	093100	68268284	1885	1885	1885	1885	124
581	20250403	093000	68034544	1882	1882	1882	1882	0
582	20250403	092900	68034544	1882	1886	1886	1882	436
583	20250403	092800	67213574	1884	1886	1886	1884	456
584	20250403	092700	66353620	1885	1883	1886	1883	523
585	20250403	092600	65367789	1885	1885	1885	1885	31
586	20250403	092500	65309354	1885	1885	1885	1885	42
587	20250403	092400	65230184	1885	1885	1885	1885	82
588	20250403	092300	65075614	1885	1883	1885	1883	286
589	20250403	092200	64537038	1883	1882	1883	1882	39
590	20250403	092100	64463603	1874	1874	1874	1874	0
591	20250403	092000	64463603	1874	1874	1874	1874	1400
592	20250403	091900	61840003	1874	1883	1883	1874	12
593	20250403	091800	61817497	1883	1871	1883	1870	4304
594	20250403	091700	53765180	1870	1876	1885	1870	14449
595	20250403	091600	26737642	1875	1876	1876	1875	64
596	20250403	091500	26617641	1884	1884	1884	1875	15
597	20250403	091400	26589453	1884	1884	1884	1884	7
598	20250403	091300	26576265	1884	1884	1884	1884	6
599	20250403	091200	26564961	1884	1884	1884	1884	6
600	20250403	091100	26553657	1884	1884	1884	1884	6
601	20250403	091000	26542353	1883	1884	1884	1883	60
602	20250403	090900	26429367	1884	1885	1885	1872	5206
603	20250403	090800	16618256	1886	1885	1886	1885	2
604	20250403	090700	16614485	1878	1878	1878	1878	2968
605	20250403	090600	11040581	1867	1871	1878	1867	1303
606	20250403	090500	8606758	1870	1870	1870	1870	0
607	20250403	090400	8606758	1870	1871	1871	1870	32
608	20250403	090300	8546917	1878	1878	1878	1878	36
609	20250403	090200	8479309	1866	1866	1866	1866	0
610	20250403	090100	8479309	1866	1868	1868	1866	1973
611	20250403	090000	4796774	1878	1867	1878	1867	2569