KissMeData/087260/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	194100	171765186	1886	1886	1886	1886	560
3	20250404	194000	171765186	1886	1886	1886	1886	0
4	20250404	193900	171765186	1886	1886	1886	1886	0
5	20250404	193800	171765186	1886	1886	1886	1886	0
6	20250404	193700	171765186	1886	1886	1886	1886	0
7	20250404	193600	171765186	1886	1886	1886	1886	0
8	20250404	193500	171765186	1886	1886	1886	1886	0
9	20250404	193400	171765186	1886	1886	1886	1886	0
10	20250404	193300	171765186	1886	1886	1886	1886	0
11	20250404	193200	171765186	1886	1886	1886	1886	0
12	20250404	193100	171765186	1886	1886	1886	1886	0
13	20250404	193000	171765186	1886	1886	1886	1886	0
14	20250404	192900	171765186	1886	1886	1886	1886	0
15	20250404	192800	171765186	1886	1886	1886	1886	0
16	20250404	192700	171765186	1886	1886	1886	1886	0
17	20250404	192600	171765186	1886	1886	1886	1886	0
18	20250404	192500	171765186	1886	1886	1886	1886	0
19	20250404	192400	171765186	1886	1886	1886	1886	0
20	20250404	192300	171765186	1886	1886	1886	1886	0
21	20250404	192200	171765186	1886	1886	1886	1886	0
22	20250404	192100	171765186	1886	1886	1886	1886	0
23	20250404	192000	171765186	1886	1886	1886	1886	0
24	20250404	191900	171765186	1886	1886	1886	1886	0
25	20250404	191800	171765186	1886	1886	1886	1886	0
26	20250404	191700	171765186	1886	1886	1886	1886	0
27	20250404	191600	171765186	1886	1886	1886	1886	0
28	20250404	191500	171765186	1886	1886	1886	1886	0
29	20250404	191400	171765186	1886	1886	1886	1886	0
30	20250404	191300	171765186	1886	1886	1886	1886	0
31	20250404	191200	171765186	1886	1886	1886	1886	0
32	20250404	191100	171765186	1886	1886	1886	1886	560
33	20250404	191000	171765186	1886	1886	1886	1886	0
34	20250404	190900	171765186	1886	1886	1886	1886	0
35	20250404	190800	171765186	1886	1886	1886	1886	0
36	20250404	190700	171765186	1886	1886	1886	1886	0
37	20250404	190600	171765186	1886	1886	1886	1886	0
38	20250404	190500	171765186	1886	1886	1886	1886	0
39	20250404	190400	171765186	1886	1886	1886	1886	0
40	20250404	190300	171765186	1886	1886	1886	1886	0
41	20250404	190200	171765186	1886	1886	1886	1886	0
42	20250404	190100	171765186	1886	1886	1886	1886	0
43	20250404	190000	171765186	1886	1886	1886	1886	0
44	20250404	185900	171765186	1886	1886	1886	1886	0
45	20250404	185800	171765186	1886	1886	1886	1886	0
46	20250404	185700	171765186	1886	1886	1886	1886	0
47	20250404	185600	171765186	1886	1886	1886	1886	0
48	20250404	185500	171765186	1886	1886	1886	1886	0
49	20250404	185400	171765186	1886	1886	1886	1886	0
50	20250404	185300	171765186	1886	1886	1886	1886	0
51	20250404	185200	171765186	1886	1886	1886	1886	0
52	20250404	185100	171765186	1886	1886	1886	1886	0
53	20250404	185000	171765186	1886	1886	1886	1886	0
54	20250404	184900	171765186	1886	1886	1886	1886	0
55	20250404	184800	171765186	1886	1886	1886	1886	0
56	20250404	184700	171765186	1886	1886	1886	1886	0
57	20250404	184600	171765186	1886	1886	1886	1886	0
58	20250404	184500	171765186	1886	1886	1886	1886	0
59	20250404	184400	171765186	1886	1886	1886	1886	0
60	20250404	184300	171765186	1886	1886	1886	1886	0
61	20250404	184200	171765186	1886	1886	1886	1886	0
62	20250404	184100	171765186	1886	1886	1886	1886	560
63	20250404	184000	171765186	1886	1886	1886	1886	0
64	20250404	183900	171765186	1886	1886	1886	1886	0
65	20250404	183800	171765186	1886	1886	1886	1886	0
66	20250404	183700	171765186	1886	1886	1886	1886	0
67	20250404	183600	171765186	1886	1886	1886	1886	0
68	20250404	183500	171765186	1886	1886	1886	1886	0
69	20250404	183400	171765186	1886	1886	1886	1886	0
70	20250404	183300	171765186	1886	1886	1886	1886	0
71	20250404	183200	171765186	1886	1886	1886	1886	0
72	20250404	183100	171765186	1886	1886	1886	1886	0
73	20250404	183000	171765186	1886	1886	1886	1886	0
74	20250404	182900	171765186	1886	1886	1886	1886	0
75	20250404	182800	171765186	1886	1886	1886	1886	0
76	20250404	182700	171765186	1886	1886	1886	1886	0
77	20250404	182600	171765186	1886	1886	1886	1886	0
78	20250404	182500	171765186	1886	1886	1886	1886	0
79	20250404	182400	171765186	1886	1886	1886	1886	0
80	20250404	182300	171765186	1886	1886	1886	1886	0
81	20250404	182200	171765186	1886	1886	1886	1886	0
82	20250404	182100	171765186	1886	1886	1886	1886	0
83	20250404	182000	171765186	1886	1886	1886	1886	0
84	20250404	181900	171765186	1886	1886	1886	1886	0
85	20250404	181800	171765186	1886	1886	1886	1886	0
86	20250404	181700	171765186	1886	1886	1886	1886	0
87	20250404	181600	171765186	1886	1886	1886	1886	0
88	20250404	181500	171765186	1886	1886	1886	1886	0
89	20250404	181400	171765186	1886	1886	1886	1886	0
90	20250404	181300	171765186	1886	1886	1886	1886	0
91	20250404	181200	171765186	1886	1886	1886	1886	0
92	20250404	181100	171765186	1886	1886	1886	1886	560
93	20250404	181000	171765186	1886	1886	1886	1886	0
94	20250404	180900	171765186	1886	1886	1886	1886	0
95	20250404	180800	171765186	1886	1886	1886	1886	0
96	20250404	180700	171765186	1886	1886	1886	1886	0
97	20250404	180600	171765186	1886	1886	1886	1886	0
98	20250404	180500	171765186	1886	1886	1886	1886	0
99	20250404	180400	171765186	1886	1886	1886	1886	0
100	20250404	180300	171765186	1886	1886	1886	1886	0
101	20250404	180200	171765186	1886	1886	1886	1886	0
102	20250404	180100	171765186	1886	1886	1886	1886	0
103	20250404	180000	171765186	1886	1886	1886	1886	0
104	20250404	175900	171765186	1886	1886	1886	1886	0
105	20250404	175800	171765186	1886	1886	1886	1886	0
106	20250404	175700	171765186	1886	1886	1886	1886	0
107	20250404	175600	171765186	1886	1886	1886	1886	0
108	20250404	175500	171765186	1886	1886	1886	1886	0
109	20250404	175400	171765186	1886	1886	1886	1886	0
110	20250404	175300	171765186	1886	1886	1886	1886	0
111	20250404	175200	171765186	1886	1886	1886	1886	0
112	20250404	175100	171765186	1886	1886	1886	1886	0
113	20250404	175000	171765186	1886	1886	1886	1886	0
114	20250404	174900	171765186	1886	1886	1886	1886	0
115	20250404	174800	171765186	1886	1886	1886	1886	0
116	20250404	174700	171765186	1886	1886	1886	1886	0
117	20250404	174600	171765186	1886	1886	1886	1886	0
118	20250404	174500	171765186	1886	1886	1886	1886	0
119	20250404	174400	171765186	1886	1886	1886	1886	0
120	20250404	174300	171765186	1886	1886	1886	1886	0
121	20250404	174200	171765186	1886	1886	1886	1886	0
122	20250404	174100	171765186	1886	1886	1886	1886	560
123	20250404	174000	171765186	1886	1886	1886	1886	0
124	20250404	173900	171765186	1886	1886	1886	1886	0
125	20250404	173800	171765186	1886	1886	1886	1886	0
126	20250404	173700	171765186	1886	1886	1886	1886	0
127	20250404	173600	171765186	1886	1886	1886	1886	0
128	20250404	173500	171765186	1886	1886	1886	1886	0
129	20250404	173400	171765186	1886	1886	1886	1886	0
130	20250404	173300	171765186	1886	1886	1886	1886	0
131	20250404	173200	171765186	1886	1886	1886	1886	0
132	20250404	173100	171765186	1886	1886	1886	1886	0
133	20250404	173000	171765186	1886	1886	1886	1886	0
134	20250404	172900	171765186	1886	1886	1886	1886	0
135	20250404	172800	171765186	1886	1886	1886	1886	0
136	20250404	172700	171765186	1886	1886	1886	1886	0
137	20250404	172600	171765186	1886	1886	1886	1886	0
138	20250404	172500	171765186	1886	1886	1886	1886	0
139	20250404	172400	171765186	1886	1886	1886	1886	0
140	20250404	172300	171765186	1886	1886	1886	1886	0
141	20250404	172200	171765186	1886	1886	1886	1886	0
142	20250404	172100	171765186	1886	1886	1886	1886	0
143	20250404	172000	171765186	1886	1886	1886	1886	0
144	20250404	171900	171765186	1886	1886	1886	1886	0
145	20250404	171800	171765186	1886	1886	1886	1886	0
146	20250404	171700	171765186	1886	1886	1886	1886	0
147	20250404	171600	171765186	1886	1886	1886	1886	0
148	20250404	171500	171765186	1886	1886	1886	1886	0
149	20250404	171400	171765186	1886	1886	1886	1886	0
150	20250404	171300	171765186	1886	1886	1886	1886	0
151	20250404	171200	171765186	1886	1886	1886	1886	0
152	20250404	171100	171765186	1886	1886	1886	1886	560
153	20250404	171000	171765186	1886	1886	1886	1886	0
154	20250404	170900	171765186	1886	1886	1886	1886	0
155	20250404	170800	171765186	1886	1886	1886	1886	0
156	20250404	170700	171765186	1886	1886	1886	1886	0
157	20250404	170600	171765186	1886	1886	1886	1886	0
158	20250404	170500	171765186	1886	1886	1886	1886	0
159	20250404	170400	171765186	1886	1886	1886	1886	0
160	20250404	170300	171765186	1886	1886	1886	1886	0
161	20250404	170200	171765186	1886	1886	1886	1886	0
162	20250404	170100	171765186	1886	1886	1886	1886	0
163	20250404	170000	171765186	1886	1886	1886	1886	0
164	20250404	165900	171765186	1886	1886	1886	1886	0
165	20250404	165800	171765186	1886	1886	1886	1886	0
166	20250404	165700	171765186	1886	1886	1886	1886	0
167	20250404	165600	171765186	1886	1886	1886	1886	0
168	20250404	165500	171765186	1886	1886	1886	1886	0
169	20250404	165400	171765186	1886	1886	1886	1886	0
170	20250404	165300	171765186	1886	1886	1886	1886	0
171	20250404	165200	171765186	1886	1886	1886	1886	0
172	20250404	165100	171765186	1886	1886	1886	1886	0
173	20250404	165000	171765186	1886	1886	1886	1886	0
174	20250404	164900	171765186	1886	1886	1886	1886	0
175	20250404	164800	171765186	1886	1886	1886	1886	0
176	20250404	164700	171765186	1886	1886	1886	1886	0
177	20250404	164600	171765186	1886	1886	1886	1886	0
178	20250404	164500	171765186	1886	1886	1886	1886	0
179	20250404	164400	171765186	1886	1886	1886	1886	0
180	20250404	164300	171765186	1886	1886	1886	1886	0
181	20250404	164200	171765186	1886	1886	1886	1886	0
182	20250404	164100	171765186	1886	1886	1886	1886	560
183	20250404	164000	171765186	1886	1886	1886	1886	0
184	20250404	163900	171765186	1886	1886	1886	1886	0
185	20250404	163800	171765186	1886	1886	1886	1886	0
186	20250404	163700	171765186	1886	1886	1886	1886	0
187	20250404	163600	171765186	1886	1886	1886	1886	0
188	20250404	163500	171765186	1886	1886	1886	1886	0
189	20250404	163400	171765186	1886	1886	1886	1886	0
190	20250404	163300	171765186	1886	1886	1886	1886	0
191	20250404	163200	171765186	1886	1886	1886	1886	0
192	20250404	163100	171765186	1886	1886	1886	1886	0
193	20250404	163000	171765186	1886	1886	1886	1886	0
194	20250404	162900	171765186	1886	1886	1886	1886	0
195	20250404	162800	171765186	1886	1886	1886	1886	0
196	20250404	162700	171765186	1886	1886	1886	1886	0
197	20250404	162600	171765186	1886	1886	1886	1886	0
198	20250404	162500	171765186	1886	1886	1886	1886	0
199	20250404	162400	171765186	1886	1886	1886	1886	0
200	20250404	162300	171765186	1886	1886	1886	1886	0
201	20250404	162200	171765186	1886	1886	1886	1886	0
202	20250404	162100	171765186	1886	1886	1886	1886	0
203	20250404	162000	171765186	1886	1886	1886	1886	0
204	20250404	161900	171765186	1886	1886	1886	1886	0
205	20250404	161800	171765186	1886	1886	1886	1886	0
206	20250404	161700	171765186	1886	1886	1886	1886	0
207	20250404	161600	171765186	1886	1886	1886	1886	0
208	20250404	161500	171765186	1886	1886	1886	1886	0
209	20250404	161400	171765186	1886	1886	1886	1886	0
210	20250404	161300	171765186	1886	1886	1886	1886	0
211	20250404	161200	171765186	1886	1886	1886	1886	0
212	20250404	161100	171765186	1886	1886	1886	1886	560
213	20250404	161000	171765186	1886	1886	1886	1886	0
214	20250404	160900	171765186	1886	1886	1886	1886	0
215	20250404	160800	171765186	1886	1886	1886	1886	0
216	20250404	160700	171765186	1886	1886	1886	1886	0
217	20250404	160600	171765186	1886	1886	1886	1886	0
218	20250404	160500	171765186	1886	1886	1886	1886	0
219	20250404	160400	171765186	1886	1886	1886	1886	0
220	20250404	160300	171765186	1886	1886	1886	1886	0
221	20250404	160200	171765186	1886	1886	1886	1886	0
222	20250404	160100	171765186	1886	1886	1886	1886	0
223	20250404	160000	171765186	1886	1886	1886	1886	0
224	20250404	155900	171765186	1886	1886	1886	1886	0
225	20250404	155800	171765186	1886	1886	1886	1886	0
226	20250404	155700	171765186	1886	1886	1886	1886	0
227	20250404	155600	171765186	1886	1886	1886	1886	0
228	20250404	155500	171765186	1886	1886	1886	1886	0
229	20250404	155400	171765186	1886	1886	1886	1886	0
230	20250404	155300	171765186	1886	1886	1886	1886	0
231	20250404	155200	171765186	1886	1886	1886	1886	0
232	20250404	155100	171765186	1886	1886	1886	1886	0
233	20250404	155000	171765186	1886	1886	1886	1886	0
234	20250404	154900	171765186	1886	1886	1886	1886	0
235	20250404	154800	171765186	1886	1886	1886	1886	0
236	20250404	154700	171765186	1886	1886	1886	1886	0
237	20250404	154600	171765186	1886	1886	1886	1886	0
238	20250404	154500	171765186	1886	1886	1886	1886	0
239	20250404	154400	171765186	1886	1886	1886	1886	0
240	20250404	154300	171765186	1886	1886	1886	1886	0
241	20250404	154200	171765186	1886	1886	1886	1886	0
242	20250404	154100	171765186	1886	1886	1886	1886	560
243	20250404	154000	171765186	1886	1886	1886	1886	0
244	20250404	153900	171765186	1886	1886	1886	1886	0
245	20250404	153800	171765186	1886	1886	1886	1886	0
246	20250404	153700	171765186	1886	1886	1886	1886	0
247	20250404	153600	171765186	1886	1886	1886	1886	0
248	20250404	153500	171765186	1886	1886	1886	1886	0
249	20250404	153400	171765186	1886	1886	1886	1886	0
250	20250404	153300	171765186	1886	1886	1886	1886	0
251	20250404	153200	171765186	1886	1886	1886	1886	0
252	20250404	153100	171765186	1886	1886	1886	1886	0
253	20250404	153000	171765186	1886	1886	1886	1886	560
254	20250404	152900	170709026	1889	1889	1889	1889	0
255	20250404	152800	170709026	1889	1889	1889	1889	0
256	20250404	152700	170709026	1889	1889	1889	1889	0
257	20250404	152600	170709026	1889	1889	1889	1889	0
258	20250404	152500	170709026	1889	1889	1889	1889	0
259	20250404	152400	170709026	1889	1889	1889	1889	0
260	20250404	152300	170709026	1889	1889	1889	1889	0
261	20250404	152200	170709026	1889	1889	1889	1889	0
262	20250404	152100	170709026	1889	1889	1889	1889	0
263	20250404	152000	170709026	1889	1889	1889	1889	0
264	20250404	151900	170709026	1889	1895	1897	1889	1718
265	20250404	151800	167457937	1897	1892	1897	1892	41
266	20250404	151700	167380313	1897	1890	1897	1890	17
267	20250404	151600	167348167	1897	1892	1897	1889	430
268	20250404	151500	166535310	1892	1892	1892	1888	630
269	20250404	151400	165343564	1895	1892	1895	1892	1657
270	20250404	151300	162203636	1889	1891	1891	1889	91
271	20250404	151200	162031667	1892	1893	1893	1892	61
272	20250404	151100	161916218	1892	1891	1892	1891	23
273	20250404	151000	161872705	1893	1893	1893	1893	0
274	20250404	150900	161872705	1893	1893	1893	1893	1
275	20250404	150800	161870812	1891	1891	1891	1891	0
276	20250404	150700	161870812	1891	1889	1891	1889	1102
277	20250404	150600	159786943	1890	1894	1894	1890	96
278	20250404	150500	159605268	1895	1895	1895	1895	0
279	20250404	150400	159605268	1895	1895	1895	1895	0
280	20250404	150300	159605268	1895	1895	1895	1895	1
281	20250404	150200	159603373	1891	1895	1895	1891	428
282	20250404	150100	158794021	1891	1891	1891	1891	10
283	20250404	150000	158775111	1895	1895	1895	1895	0
284	20250404	145900	158775111	1895	1891	1895	1891	33
285	20250404	145800	158712704	1897	1897	1897	1897	0
286	20250404	145700	158712704	1897	1897	1897	1897	0
287	20250404	145600	158712704	1897	1890	1897	1890	74
288	20250404	145500	158572490	1890	1886	1890	1886	2457
289	20250404	145400	153935050	1886	1886	1886	1886	0
290	20250404	145300	153935050	1886	1886	1886	1886	0
291	20250404	145200	153935050	1886	1886	1886	1886	0
292	20250404	145100	153935050	1886	1886	1886	1886	10
293	20250404	145000	153916190	1886	1886	1886	1886	100
294	20250404	144900	153727590	1886	1886	1886	1886	1
295	20250404	144800	153725704	1886	1886	1886	1886	0
296	20250404	144700	153725704	1886	1886	1886	1886	1
297	20250404	144600	153723818	1870	1870	1870	1870	28
298	20250404	144500	153671458	1887	1887	1887	1887	0
299	20250404	144400	153671458	1887	1887	1887	1887	0
300	20250404	144300	153671458	1887	1869	1887	1869	501
301	20250404	144200	152735054	1887	1887	1887	1887	2
302	20250404	144100	152731280	1887	1887	1887	1887	0
303	20250404	144000	152731280	1887	1887	1887	1887	0
304	20250404	143900	152731280	1887	1887	1887	1887	12
305	20250404	143800	152708636	1888	1888	1888	1888	0
306	20250404	143700	152708636	1888	1877	1888	1864	2644
307	20250404	143600	147752241	1866	1866	1866	1866	30
308	20250404	143500	147696261	1878	1878	1878	1878	0
309	20250404	143400	147696261	1878	1878	1878	1878	0
310	20250404	143300	147696261	1878	1871	1878	1868	277
311	20250404	143200	147178412	1878	1878	1878	1878	10
312	20250404	143100	147159632	1878	1878	1878	1878	0
313	20250404	143000	147159632	1878	1880	1880	1871	401
314	20250404	142900	146409264	1883	1883	1883	1883	0
315	20250404	142800	146409264	1883	1880	1883	1880	678
316	20250404	142700	145133722	1880	1869	1880	1869	2
317	20250404	142600	145129973	1880	1880	1880	1880	0
318	20250404	142500	145129973	1880	1880	1880	1880	0
319	20250404	142400	145129973	1880	1870	1880	1870	40
320	20250404	142300	145055163	1870	1870	1880	1869	2340
321	20250404	142200	140679174	1880	1869	1880	1869	194
322	20250404	142100	140316577	1883	1883	1883	1883	0
323	20250404	142000	140316577	1883	1883	1883	1883	0
324	20250404	141900	140316577	1883	1883	1883	1883	0
325	20250404	141800	140316577	1883	1883	1883	1883	0
326	20250404	141700	140316577	1883	1873	1883	1870	2156
327	20250404	141600	136283394	1883	1873	1883	1873	10
328	20250404	141500	136264654	1883	1883	1883	1883	0
329	20250404	141400	136264654	1883	1883	1883	1883	1
330	20250404	141300	136262771	1883	1875	1883	1873	222
331	20250404	141200	135846801	1883	1883	1883	1875	26
332	20250404	141100	135798035	1874	1883	1883	1874	16
333	20250404	141000	135768042	1873	1874	1874	1873	70
334	20250404	140900	135636900	1883	1883	1883	1883	1
335	20250404	140800	135635017	1873	1873	1873	1873	0
336	20250404	140700	135635017	1873	1883	1883	1873	199
337	20250404	140600	135261380	1883	1883	1883	1883	0
338	20250404	140500	135261380	1883	1874	1883	1874	4
339	20250404	140400	135253875	1873	1875	1884	1872	154
340	20250404	140300	134965374	1885	1877	1885	1874	677
341	20250404	140200	133696210	1885	1885	1885	1885	0
342	20250404	140100	133696210	1885	1885	1885	1885	0
343	20250404	140000	133696210	1885	1885	1885	1885	48
344	20250404	135900	133605730	1878	1885	1885	1878	62
345	20250404	135800	133489224	1888	1888	1888	1888	0
346	20250404	135700	133489224	1888	1888	1888	1888	0
347	20250404	135600	133489224	1888	1888	1888	1888	0
348	20250404	135500	133489224	1888	1878	1888	1877	744
349	20250404	135400	132092225	1888	1888	1888	1888	0
350	20250404	135300	132092225	1888	1880	1888	1879	329
351	20250404	135200	131473825	1888	1888	1888	1881	160
352	20250404	135100	131172828	1883	1883	1883	1883	38
353	20250404	135000	131101274	1889	1889	1889	1889	0
354	20250404	134900	131101274	1889	1889	1889	1889	0
355	20250404	134800	131101274	1889	1883	1889	1883	122
356	20250404	134700	130871357	1889	1889	1889	1889	0
357	20250404	134600	130871357	1889	1889	1889	1889	0
358	20250404	134500	130871357	1889	1889	1889	1889	0
359	20250404	134400	130871357	1889	1889	1889	1889	1
360	20250404	134300	130869468	1884	1884	1884	1884	0
361	20250404	134200	130869468	1884	1884	1884	1884	34
362	20250404	134100	130805412	1889	1889	1889	1889	141
363	20250404	134000	130539063	1889	1889	1889	1889	0
364	20250404	133900	130539063	1889	1889	1889	1889	0
365	20250404	133800	130539063	1889	1889	1889	1889	0
366	20250404	133700	130539063	1889	1889	1889	1889	0
367	20250404	133600	130539063	1889	1889	1889	1889	0
368	20250404	133500	130539063	1889	1889	1889	1889	0
369	20250404	133400	130539063	1889	1889	1889	1889	0
370	20250404	133300	130539063	1889	1889	1889	1889	0
371	20250404	133200	130539063	1889	1887	1889	1885	305
372	20250404	133100	129963886	1889	1888	1889	1887	12
373	20250404	133000	129941230	1889	1887	1889	1887	44
374	20250404	132900	129858200	1889	1889	1889	1888	7
375	20250404	132800	129844982	1889	1889	1889	1889	5
376	20250404	132700	129835537	1889	1886	1889	1886	234
377	20250404	132600	129393942	1888	1888	1888	1888	0
378	20250404	132500	129393942	1888	1888	1888	1888	118
379	20250404	132400	129171158	1888	1888	1888	1888	0
380	20250404	132300	129171158	1888	1888	1888	1888	0
381	20250404	132200	129171158	1888	1888	1888	1888	1
382	20250404	132100	129169270	1883	1883	1883	1883	25
383	20250404	132000	129122195	1888	1888	1888	1888	0
384	20250404	131900	129122195	1888	1888	1888	1888	53
385	20250404	131800	129022131	1888	1888	1888	1888	0
386	20250404	131700	129022131	1888	1884	1888	1884	165
387	20250404	131600	128711267	1884	1884	1884	1884	36
388	20250404	131500	128643443	1884	1880	1884	1879	70
389	20250404	131400	128511839	1881	1881	1889	1881	38
390	20250404	131300	128440353	1881	1881	1881	1881	100
391	20250404	131200	128252253	1889	1889	1889	1889	0
392	20250404	131100	128252253	1889	1889	1889	1889	1
393	20250404	131000	128250364	1882	1889	1889	1882	101
394	20250404	130900	128060275	1889	1889	1889	1889	0
395	20250404	130800	128060275	1889	1889	1889	1889	0
396	20250404	130700	128060275	1889	1882	1889	1881	30
397	20250404	130600	128003809	1889	1889	1889	1889	0
398	20250404	130500	128003809	1889	1889	1889	1889	1
399	20250404	130400	128001920	1881	1882	1882	1881	158
400	20250404	130300	127704567	1889	1889	1889	1889	0
401	20250404	130200	127704567	1889	1889	1889	1889	0
402	20250404	130100	127704567	1889	1882	1889	1882	30
403	20250404	130000	127648100	1889	1885	1889	1885	121
404	20250404	125900	127420011	1889	1889	1889	1889	0
405	20250404	125800	127420011	1889	1889	1889	1889	0
406	20250404	125700	127420011	1889	1883	1889	1883	440
407	20250404	125600	126591485	1882	1883	1883	1882	10
408	20250404	125500	126572664	1890	1890	1890	1890	0
409	20250404	125400	126572664	1890	1882	1890	1882	17
410	20250404	125300	126540662	1890	1890	1890	1890	0
411	20250404	125200	126540662	1890	1890	1890	1890	0
412	20250404	125100	126540662	1890	1887	1890	1880	291
413	20250404	125000	125992012	1887	1887	1887	1887	0
414	20250404	124900	125992012	1887	1884	1887	1879	472
415	20250404	124800	125103309	1884	1883	1884	1883	282
416	20250404	124700	124572298	1878	1878	1878	1878	76
417	20250404	124600	124429570	1883	1883	1883	1883	0
418	20250404	124500	124429570	1883	1882	1883	1882	2
419	20250404	124400	124425805	1884	1882	1884	1882	370
420	20250404	124300	123729463	1882	1882	1882	1882	40
421	20250404	124200	123654183	1882	1882	1882	1882	1
422	20250404	124100	123652301	1882	1878	1882	1878	69
423	20250404	124000	123522495	1882	1882	1882	1882	18
424	20250404	123900	123488619	1879	1882	1882	1879	61
425	20250404	123800	123373849	1882	1882	1882	1882	0
426	20250404	123700	123373849	1882	1882	1882	1882	0
427	20250404	123600	123373849	1882	1874	1882	1874	227
428	20250404	123500	122948443	1874	1874	1874	1874	2000
429	20250404	123400	119200443	1874	1874	1874	1874	946
430	20250404	123300	117427639	1874	1874	1874	1874	0
431	20250404	123200	117427639	1874	1874	1874	1874	1
432	20250404	123100	117425765	1874	1874	1874	1874	0
433	20250404	123000	117425765	1874	1874	1874	1874	200
434	20250404	122900	117050965	1874	1874	1874	1874	1
435	20250404	122800	117049091	1874	1874	1874	1874	0
436	20250404	122700	117049091	1874	1874	1874	1874	0
437	20250404	122600	117049091	1874	1874	1874	1874	250
438	20250404	122500	116580591	1874	1872	1874	1872	3057
439	20250404	122400	110852402	1868	1869	1869	1868	133
440	20250404	122300	110603957	1873	1872	1873	1870	867
441	20250404	122200	108982533	1874	1874	1874	1874	0
442	20250404	122100	108982533	1874	1874	1874	1874	1
443	20250404	122000	108980659	1873	1882	1882	1873	244
444	20250404	121900	108523605	1874	1874	1874	1874	5
445	20250404	121800	108514235	1876	1876	1876	1876	0
446	20250404	121700	108514235	1876	1883	1883	1875	175
447	20250404	121600	108185941	1876	1878	1878	1876	309
448	20250404	121500	107605661	1878	1878	1878	1878	0
449	20250404	121400	107605661	1878	1878	1878	1878	7
450	20250404	121300	107592515	1878	1878	1878	1876	69
451	20250404	121200	107462955	1886	1886	1886	1879	120
452	20250404	121100	107237461	1886	1882	1886	1879	147
453	20250404	121000	106961066	1887	1881	1887	1881	48
454	20250404	120900	106870772	1888	1884	1888	1882	17
455	20250404	120800	106838751	1882	1884	1889	1882	495
456	20250404	120700	105905417	1890	1890	1890	1890	0
457	20250404	120600	105905417	1890	1890	1890	1880	47
458	20250404	120500	105817036	1881	1885	1892	1881	1066
459	20250404	120400	103808452	1892	1884	1892	1884	78
460	20250404	120300	103661492	1885	1885	1894	1885	52
461	20250404	120200	103563441	1894	1883	1894	1883	204
462	20250404	120100	103177287	1883	1883	1883	1883	22
463	20250404	120000	103135861	1895	1883	1895	1883	131
464	20250404	115900	102889176	1884	1895	1895	1884	64
465	20250404	115800	102768469	1894	1894	1894	1884	274
466	20250404	115700	102249903	1887	1896	1896	1887	267
467	20250404	115600	101743862	1896	1889	1896	1888	553
468	20250404	115500	100695754	1888	1889	1889	1888	67
469	20250404	115400	100569194	1896	1896	1896	1896	707
470	20250404	115300	99228722	1896	1895	1896	1895	633
471	20250404	115200	98029154	1895	1895	1895	1895	200
472	20250404	115100	97650154	1895	1881	1895	1881	202
473	20250404	115000	97269578	1895	1895	1895	1895	57
474	20250404	114900	97161563	1886	1890	1896	1886	52
475	20250404	114800	97063358	1896	1889	1896	1889	65
476	20250404	114700	96940458	1890	1890	1890	1890	29
477	20250404	114600	96885648	1898	1898	1898	1898	0
478	20250404	114500	96885648	1898	1898	1898	1898	0
479	20250404	114400	96885648	1898	1888	1898	1888	63
480	20250404	114300	96766694	1898	1891	1898	1889	43
481	20250404	114200	96685424	1898	1888	1898	1888	2372
482	20250404	114100	92205260	1888	1887	1888	1887	205
483	20250404	114000	91818242	1888	1888	1888	1888	0
484	20250404	113900	91818242	1888	1888	1888	1888	19
485	20250404	113800	91782370	1888	1885	1888	1885	19
486	20250404	113700	91746507	1885	1885	1885	1885	3
487	20250404	113600	91740852	1885	1880	1885	1880	4112
488	20250404	113500	84002299	1880	1880	1880	1880	0
489	20250404	113400	84002299	1880	1880	1880	1880	1
490	20250404	113300	84000419	1871	1870	1871	1870	683
491	20250404	113200	82723185	1882	1882	1882	1882	1
492	20250404	113100	82721303	1870	1870	1870	1870	122
493	20250404	113000	82493163	1882	1882	1882	1882	1
494	20250404	112900	82491281	1871	1873	1873	1871	515
495	20250404	112800	81527287	1884	1885	1885	1874	13
496	20250404	112700	81502889	1886	1873	1886	1873	453
497	20250404	112600	80653510	1879	1884	1888	1873	2156
498	20250404	112500	76609950	1887	1888	1899	1887	65
499	20250404	112400	76487176	1889	1898	1899	1889	106
500	20250404	112300	76286457	1900	1900	1900	1899	32
501	20250404	112200	76225661	1900	1906	1906	1900	2
502	20250404	112100	76221855	1899	1901	1901	1899	14
503	20250404	112000	76195258	1906	1900	1906	1900	9
504	20250404	111900	76178152	1906	1890	1906	1890	10
505	20250404	111800	76159236	1892	1897	1910	1892	281
506	20250404	111700	75626930	1910	1902	1910	1900	29
507	20250404	111600	75571769	1910	1909	1910	1905	251
508	20250404	111500	75092705	1911	1909	1911	1909	218
509	20250404	111400	74676395	1909	1909	1909	1909	0
510	20250404	111300	74676395	1909	1909	1909	1909	0
511	20250404	111200	74676395	1909	1901	1909	1901	101
512	20250404	111100	74484386	1909	1909	1909	1909	0
513	20250404	111000	74484386	1909	1903	1909	1903	4274
514	20250404	110900	66343425	1903	1898	1903	1898	91
515	20250404	110800	66170573	1895	1895	1895	1895	0
516	20250404	110700	66170573	1895	1890	1895	1890	1520
517	20250404	110600	63297626	1889	1884	1889	1884	116
518	20250404	110500	63078577	1885	1885	1885	1885	129
519	20250404	110400	62835412	1885	1885	1885	1883	302
520	20250404	110300	62266742	1884	1885	1885	1884	41
521	20250404	110200	62189473	1889	1887	1889	1886	40
522	20250404	110100	62113997	1890	1890	1890	1890	0
523	20250404	110000	62113997	1890	1890	1890	1890	5
524	20250404	105900	62104547	1885	1885	1885	1885	0
525	20250404	105800	62104547	1885	1885	1885	1885	0
526	20250404	105700	62104547	1885	1884	1885	1884	411
527	20250404	105600	61330195	1884	1886	1886	1884	71
528	20250404	105500	61196331	1890	1890	1890	1890	0
529	20250404	105400	61196331	1890	1890	1890	1890	1
530	20250404	105300	61194441	1887	1887	1887	1887	0
531	20250404	105200	61194441	1887	1887	1887	1887	78
532	20250404	105100	61047255	1882	1882	1882	1882	0
533	20250404	105000	61047255	1882	1882	1882	1882	145
534	20250404	104900	60774365	1882	1882	1882	1882	0
535	20250404	104800	60774365	1882	1882	1882	1882	100
536	20250404	104700	60586165	1881	1879	1881	1879	78
537	20250404	104600	60439513	1876	1876	1876	1876	40
538	20250404	104500	60364473	1875	1875	1875	1875	0
539	20250404	104400	60364473	1875	1875	1875	1875	0
540	20250404	104300	60364473	1875	1878	1878	1875	39
541	20250404	104200	60291323	1878	1878	1878	1878	0
542	20250404	104100	60291323	1878	1879	1879	1878	16
543	20250404	104000	60261265	1880	1883	1883	1880	334
544	20250404	103900	59633018	1883	1883	1883	1882	60
545	20250404	103800	59520054	1883	1884	1887	1883	23
546	20250404	103700	59476726	1887	1885	1887	1884	38
547	20250404	103600	59405108	1887	1887	1887	1887	25
548	20250404	103500	59357933	1886	1887	1888	1886	32
549	20250404	103400	59297572	1889	1889	1889	1887	21
550	20250404	103300	59257926	1890	1891	1891	1889	81
551	20250404	103200	59104829	1892	1892	1892	1892	10
552	20250404	103100	59085909	1892	1892	1892	1892	0
553	20250404	103000	59085909	1892	1891	1892	1891	31
554	20250404	102900	59027287	1892	1894	1894	1892	320
555	20250404	102800	58421223	1900	1896	1900	1895	30
556	20250404	102700	58364361	1900	1898	1902	1895	63
557	20250404	102600	58244890	1899	1903	1903	1899	131
558	20250404	102500	57995948	1903	1903	1903	1903	6
559	20250404	102400	57984530	1903	1904	1905	1903	158
560	20250404	102300	57683810	1904	1904	1904	1904	18
561	20250404	102200	57649538	1904	1904	1904	1904	18
562	20250404	102100	57615266	1904	1904	1904	1904	0
563	20250404	102000	57615266	1904	1904	1904	1902	290
564	20250404	101900	57063527	1903	1904	1904	1903	19
565	20250404	101800	57027352	1904	1904	1904	1904	19
566	20250404	101700	56991176	1904	1904	1904	1904	48
567	20250404	101600	56899784	1904	1904	1904	1904	12
568	20250404	101500	56876936	1903	1904	1904	1903	34
569	20250404	101400	56812214	1904	1905	1905	1901	2511
570	20250404	101300	52028785	1900	1905	1905	1900	9
571	20250404	101200	52011670	1905	1904	1905	1904	192
572	20250404	101100	51645955	1894	1894	1894	1894	0
573	20250404	101000	51645955	1894	1898	1898	1894	58
574	20250404	100900	51535997	1898	1905	1905	1898	513
575	20250404	100800	50561211	1905	1905	1905	1905	1
576	20250404	100700	50559306	1901	1901	1901	1901	1
577	20250404	100600	50557405	1905	1905	1905	1905	0
578	20250404	100500	50557405	1905	1905	1905	1905	1
579	20250404	100400	50555500	1899	1905	1905	1899	249
580	20250404	100300	50081541	1905	1905	1905	1905	1
581	20250404	100200	50079636	1905	1905	1905	1905	0
582	20250404	100100	50079636	1905	1900	1905	1900	25
583	20250404	100000	50032131	1905	1905	1905	1905	0
584	20250404	095900	50032131	1905	1897	1905	1897	11
585	20250404	095800	50011256	1905	1905	1905	1905	0
586	20250404	095700	50011256	1905	1895	1905	1893	138
587	20250404	095600	49749695	1893	1892	1905	1892	1268
588	20250404	095500	47335903	1892	1892	1892	1892	8
589	20250404	095400	47320767	1892	1892	1892	1892	8
590	20250404	095300	47305631	1892	1892	1892	1892	8
591	20250404	095200	47290495	1892	1892	1892	1892	12
592	20250404	095100	47267791	1892	1892	1892	1892	1
593	20250404	095000	47265899	1890	1890	1890	1890	0
594	20250404	094900	47265899	1890	1890	1890	1890	27
595	20250404	094800	47214869	1890	1890	1890	1890	7
596	20250404	094700	47201639	1890	1888	1890	1888	360
597	20250404	094600	46521599	1888	1888	1888	1888	1
598	20250404	094500	46519711	1888	1888	1888	1888	4
599	20250404	094400	46512159	1888	1888	1888	1888	2
600	20250404	094300	46508383	1883	1886	1886	1883	101
601	20250404	094200	46318029	1886	1888	1888	1886	52
602	20250404	094100	46219922	1888	1888	1888	1888	40
603	20250404	094000	46144402	1889	1889	1889	1889	0
604	20250404	093900	46144402	1889	1889	1889	1889	0
605	20250404	093800	46144402	1889	1889	1889	1889	1
606	20250404	093700	46142513	1886	1886	1886	1886	0
607	20250404	093600	46142513	1886	1882	1886	1882	1477
608	20250404	093500	43361666	1885	1883	1885	1883	1000
609	20250404	093400	41476914	1883	1885	1885	1859	279
610	20250404	093300	40955037	1885	1883	1885	1882	1403
611	20250404	093200	38313654	1884	1884	1884	1884	0
612	20250404	093100	38313654	1884	1884	1884	1884	0
613	20250404	093000	38313654	1884	1883	1884	1883	1000
614	20250404	092900	36429839	1883	1883	1883	1883	0
615	20250404	092800	36429839	1883	1883	1883	1883	0
616	20250404	092700	36429839	1883	1883	1883	1883	0
617	20250404	092600	36429839	1883	1883	1883	1883	1
618	20250404	092500	36427956	1866	1871	1871	1866	56
619	20250404	092400	36323313	1885	1873	1885	1872	56
620	20250404	092300	36218417	1880	1880	1880	1880	1
621	20250404	092200	36216537	1885	1876	1885	1873	49
622	20250404	092100	36124681	1877	1877	1877	1877	135
623	20250404	092000	35871286	1885	1873	1885	1872	998
624	20250404	091900	34001178	1873	1872	1873	1872	1501
625	20250404	091800	31189806	1872	1869	1872	1869	1650
626	20250404	091700	28105409	1869	1866	1869	1866	2000
627	20250404	091600	24367962	1868	1868	1868	1868	0
628	20250404	091500	24367962	1868	1868	1868	1868	0
629	20250404	091400	24367962	1868	1868	1868	1868	1
630	20250404	091300	24366094	1856	1859	1859	1856	396
631	20250404	091200	23630766	1859	1860	1860	1859	128
632	20250404	091100	23392714	1860	1860	1860	1860	0
633	20250404	091000	23392714	1860	1864	1864	1860	118
634	20250404	090900	23173004	1874	1874	1874	1874	393
635	20250404	090800	22436522	1875	1860	1875	1854	448
636	20250404	090700	21603466	1862	1865	1865	1862	53
637	20250404	090600	21504724	1865	1878	1878	1865	62
638	20250404	090500	21388834	1878	1866	1878	1866	80
639	20250404	090400	21239510	1866	1865	1882	1865	297
640	20250404	090300	20684588	1865	1883	1883	1839	2283
641	20250404	090200	16458464	1854	1883	1883	1854	254
642	20250404	090100	15987268	1835	1835	1835	1835	0
643	20250404	090000	15987268	1835	1833	1870	1833	8720