KissMeData/042510/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	190800	164140304	1899	1899	1899	1899	2045
3	20250402	190700	164140304	1899	1899	1899	1899	0
4	20250402	190600	164140304	1899	1899	1899	1899	0
5	20250402	190500	164140304	1899	1899	1899	1899	0
6	20250402	190400	164140304	1899	1899	1899	1899	0
7	20250402	190300	164140304	1899	1899	1899	1899	0
8	20250402	190200	164140304	1899	1899	1899	1899	0
9	20250402	190100	164140304	1899	1899	1899	1899	0
10	20250402	190000	164140304	1899	1899	1899	1899	0
11	20250402	185900	164140304	1899	1899	1899	1899	0
12	20250402	185800	164140304	1899	1899	1899	1899	0
13	20250402	185700	164140304	1899	1899	1899	1899	0
14	20250402	185600	164140304	1899	1899	1899	1899	0
15	20250402	185500	164140304	1899	1899	1899	1899	0
16	20250402	185400	164140304	1899	1899	1899	1899	0
17	20250402	185300	164140304	1899	1899	1899	1899	0
18	20250402	185200	164140304	1899	1899	1899	1899	0
19	20250402	185100	164140304	1899	1899	1899	1899	0
20	20250402	185000	164140304	1899	1899	1899	1899	0
21	20250402	184900	164140304	1899	1899	1899	1899	0
22	20250402	184800	164140304	1899	1899	1899	1899	0
23	20250402	184700	164140304	1899	1899	1899	1899	0
24	20250402	184600	164140304	1899	1899	1899	1899	0
25	20250402	184500	164140304	1899	1899	1899	1899	0
26	20250402	184400	164140304	1899	1899	1899	1899	0
27	20250402	184300	164140304	1899	1899	1899	1899	0
28	20250402	184200	164140304	1899	1899	1899	1899	0
29	20250402	184100	164140304	1899	1899	1899	1899	0
30	20250402	184000	164140304	1899	1899	1899	1899	0
31	20250402	183900	164140304	1899	1899	1899	1899	0
32	20250402	183800	164140304	1899	1899	1899	1899	2045
33	20250402	183700	164140304	1899	1899	1899	1899	0
34	20250402	183600	164140304	1899	1899	1899	1899	0
35	20250402	183500	164140304	1899	1899	1899	1899	0
36	20250402	183400	164140304	1899	1899	1899	1899	0
37	20250402	183300	164140304	1899	1899	1899	1899	0
38	20250402	183200	164140304	1899	1899	1899	1899	0
39	20250402	183100	164140304	1899	1899	1899	1899	0
40	20250402	183000	164140304	1899	1899	1899	1899	0
41	20250402	182900	164140304	1899	1899	1899	1899	0
42	20250402	182800	164140304	1899	1899	1899	1899	0
43	20250402	182700	164140304	1899	1899	1899	1899	0
44	20250402	182600	164140304	1899	1899	1899	1899	0
45	20250402	182500	164140304	1899	1899	1899	1899	0
46	20250402	182400	164140304	1899	1899	1899	1899	0
47	20250402	182300	164140304	1899	1899	1899	1899	0
48	20250402	182200	164140304	1899	1899	1899	1899	0
49	20250402	182100	164140304	1899	1899	1899	1899	0
50	20250402	182000	164140304	1899	1899	1899	1899	0
51	20250402	181900	164140304	1899	1899	1899	1899	0
52	20250402	181800	164140304	1899	1899	1899	1899	0
53	20250402	181700	164140304	1899	1899	1899	1899	0
54	20250402	181600	164140304	1899	1899	1899	1899	0
55	20250402	181500	164140304	1899	1899	1899	1899	0
56	20250402	181400	164140304	1899	1899	1899	1899	0
57	20250402	181300	164140304	1899	1899	1899	1899	0
58	20250402	181200	164140304	1899	1899	1899	1899	0
59	20250402	181100	164140304	1899	1899	1899	1899	0
60	20250402	181000	164140304	1899	1899	1899	1899	0
61	20250402	180900	164140304	1899	1899	1899	1899	0
62	20250402	180800	164140304	1899	1899	1899	1899	2045
63	20250402	180700	164140304	1899	1899	1899	1899	0
64	20250402	180600	164140304	1899	1899	1899	1899	0
65	20250402	180500	164140304	1899	1899	1899	1899	0
66	20250402	180400	164140304	1899	1899	1899	1899	0
67	20250402	180300	164140304	1899	1899	1899	1899	0
68	20250402	180200	164140304	1899	1899	1899	1899	0
69	20250402	180100	164140304	1899	1899	1899	1899	0
70	20250402	180000	164140304	1899	1899	1899	1899	0
71	20250402	175900	164140304	1899	1899	1899	1899	0
72	20250402	175800	164140304	1899	1899	1899	1899	0
73	20250402	175700	164140304	1899	1899	1899	1899	0
74	20250402	175600	164140304	1899	1899	1899	1899	0
75	20250402	175500	164140304	1899	1899	1899	1899	0
76	20250402	175400	164140304	1899	1899	1899	1899	0
77	20250402	175300	164140304	1899	1899	1899	1899	0
78	20250402	175200	164140304	1899	1899	1899	1899	0
79	20250402	175100	164140304	1899	1899	1899	1899	0
80	20250402	175000	164140304	1899	1899	1899	1899	0
81	20250402	174900	164140304	1899	1899	1899	1899	0
82	20250402	174800	164140304	1899	1899	1899	1899	0
83	20250402	174700	164140304	1899	1899	1899	1899	0
84	20250402	174600	164140304	1899	1899	1899	1899	0
85	20250402	174500	164140304	1899	1899	1899	1899	0
86	20250402	174400	164140304	1899	1899	1899	1899	0
87	20250402	174300	164140304	1899	1899	1899	1899	0
88	20250402	174200	164140304	1899	1899	1899	1899	0
89	20250402	174100	164140304	1899	1899	1899	1899	0
90	20250402	174000	164140304	1899	1899	1899	1899	0
91	20250402	173900	164140304	1899	1899	1899	1899	0
92	20250402	173800	164140304	1899	1899	1899	1899	2045
93	20250402	173700	164140304	1899	1899	1899	1899	0
94	20250402	173600	164140304	1899	1899	1899	1899	0
95	20250402	173500	164140304	1899	1899	1899	1899	0
96	20250402	173400	164140304	1899	1899	1899	1899	0
97	20250402	173300	164140304	1899	1899	1899	1899	0
98	20250402	173200	164140304	1899	1899	1899	1899	0
99	20250402	173100	164140304	1899	1899	1899	1899	0
100	20250402	173000	164140304	1899	1899	1899	1899	0
101	20250402	172900	164140304	1899	1899	1899	1899	0
102	20250402	172800	164140304	1899	1899	1899	1899	0
103	20250402	172700	164140304	1899	1899	1899	1899	0
104	20250402	172600	164140304	1899	1899	1899	1899	0
105	20250402	172500	164140304	1899	1899	1899	1899	0
106	20250402	172400	164140304	1899	1899	1899	1899	0
107	20250402	172300	164140304	1899	1899	1899	1899	0
108	20250402	172200	164140304	1899	1899	1899	1899	0
109	20250402	172100	164140304	1899	1899	1899	1899	0
110	20250402	172000	164140304	1899	1899	1899	1899	0
111	20250402	171900	164140304	1899	1899	1899	1899	0
112	20250402	171800	164140304	1899	1899	1899	1899	0
113	20250402	171700	164140304	1899	1899	1899	1899	0
114	20250402	171600	164140304	1899	1899	1899	1899	0
115	20250402	171500	164140304	1899	1899	1899	1899	0
116	20250402	171400	164140304	1899	1899	1899	1899	0
117	20250402	171300	164140304	1899	1899	1899	1899	0
118	20250402	171200	164140304	1899	1899	1899	1899	0
119	20250402	171100	164140304	1899	1899	1899	1899	0
120	20250402	171000	164140304	1899	1899	1899	1899	0
121	20250402	170900	164140304	1899	1899	1899	1899	0
122	20250402	170800	164140304	1899	1899	1899	1899	2045
123	20250402	170700	164140304	1899	1899	1899	1899	0
124	20250402	170600	164140304	1899	1899	1899	1899	0
125	20250402	170500	164140304	1899	1899	1899	1899	0
126	20250402	170400	164140304	1899	1899	1899	1899	0
127	20250402	170300	164140304	1899	1899	1899	1899	0
128	20250402	170200	164140304	1899	1899	1899	1899	0
129	20250402	170100	164140304	1899	1899	1899	1899	0
130	20250402	170000	164140304	1899	1899	1899	1899	0
131	20250402	165900	164140304	1899	1899	1899	1899	0
132	20250402	165800	164140304	1899	1899	1899	1899	0
133	20250402	165700	164140304	1899	1899	1899	1899	0
134	20250402	165600	164140304	1899	1899	1899	1899	0
135	20250402	165500	164140304	1899	1899	1899	1899	0
136	20250402	165400	164140304	1899	1899	1899	1899	0
137	20250402	165300	164140304	1899	1899	1899	1899	0
138	20250402	165200	164140304	1899	1899	1899	1899	0
139	20250402	165100	164140304	1899	1899	1899	1899	0
140	20250402	165000	164140304	1899	1899	1899	1899	0
141	20250402	164900	164140304	1899	1899	1899	1899	0
142	20250402	164800	164140304	1899	1899	1899	1899	0
143	20250402	164700	164140304	1899	1899	1899	1899	0
144	20250402	164600	164140304	1899	1899	1899	1899	0
145	20250402	164500	164140304	1899	1899	1899	1899	0
146	20250402	164400	164140304	1899	1899	1899	1899	0
147	20250402	164300	164140304	1899	1899	1899	1899	0
148	20250402	164200	164140304	1899	1899	1899	1899	0
149	20250402	164100	164140304	1899	1899	1899	1899	0
150	20250402	164000	164140304	1899	1899	1899	1899	0
151	20250402	163900	164140304	1899	1899	1899	1899	0
152	20250402	163800	164140304	1899	1899	1899	1899	2045
153	20250402	163700	164140304	1899	1899	1899	1899	0
154	20250402	163600	164140304	1899	1899	1899	1899	0
155	20250402	163500	164140304	1899	1899	1899	1899	0
156	20250402	163400	164140304	1899	1899	1899	1899	0
157	20250402	163300	164140304	1899	1899	1899	1899	0
158	20250402	163200	164140304	1899	1899	1899	1899	0
159	20250402	163100	164140304	1899	1899	1899	1899	0
160	20250402	163000	164140304	1899	1899	1899	1899	0
161	20250402	162900	164140304	1899	1899	1899	1899	0
162	20250402	162800	164140304	1899	1899	1899	1899	0
163	20250402	162700	164140304	1899	1899	1899	1899	0
164	20250402	162600	164140304	1899	1899	1899	1899	0
165	20250402	162500	164140304	1899	1899	1899	1899	0
166	20250402	162400	164140304	1899	1899	1899	1899	0
167	20250402	162300	164140304	1899	1899	1899	1899	0
168	20250402	162200	164140304	1899	1899	1899	1899	0
169	20250402	162100	164140304	1899	1899	1899	1899	0
170	20250402	162000	164140304	1899	1899	1899	1899	0
171	20250402	161900	164140304	1899	1899	1899	1899	0
172	20250402	161800	164140304	1899	1899	1899	1899	0
173	20250402	161700	164140304	1899	1899	1899	1899	0
174	20250402	161600	164140304	1899	1899	1899	1899	0
175	20250402	161500	164140304	1899	1899	1899	1899	0
176	20250402	161400	164140304	1899	1899	1899	1899	0
177	20250402	161300	164140304	1899	1899	1899	1899	0
178	20250402	161200	164140304	1899	1899	1899	1899	0
179	20250402	161100	164140304	1899	1899	1899	1899	0
180	20250402	161000	164140304	1899	1899	1899	1899	0
181	20250402	160900	164140304	1899	1899	1899	1899	0
182	20250402	160800	164140304	1899	1899	1899	1899	2045
183	20250402	160700	164140304	1899	1899	1899	1899	0
184	20250402	160600	164140304	1899	1899	1899	1899	0
185	20250402	160500	164140304	1899	1899	1899	1899	0
186	20250402	160400	164140304	1899	1899	1899	1899	0
187	20250402	160300	164140304	1899	1899	1899	1899	0
188	20250402	160200	164140304	1899	1899	1899	1899	0
189	20250402	160100	164140304	1899	1899	1899	1899	0
190	20250402	160000	164140304	1899	1899	1899	1899	0
191	20250402	155900	164140304	1899	1899	1899	1899	0
192	20250402	155800	164140304	1899	1899	1899	1899	0
193	20250402	155700	164140304	1899	1899	1899	1899	0
194	20250402	155600	164140304	1899	1899	1899	1899	0
195	20250402	155500	164140304	1899	1899	1899	1899	0
196	20250402	155400	164140304	1899	1899	1899	1899	0
197	20250402	155300	164140304	1899	1899	1899	1899	0
198	20250402	155200	164140304	1899	1899	1899	1899	0
199	20250402	155100	164140304	1899	1899	1899	1899	0
200	20250402	155000	164140304	1899	1899	1899	1899	0
201	20250402	154900	164140304	1899	1899	1899	1899	0
202	20250402	154800	164140304	1899	1899	1899	1899	0
203	20250402	154700	164140304	1899	1899	1899	1899	0
204	20250402	154600	164140304	1899	1899	1899	1899	0
205	20250402	154500	164140304	1899	1899	1899	1899	0
206	20250402	154400	164140304	1899	1899	1899	1899	0
207	20250402	154300	164140304	1899	1899	1899	1899	0
208	20250402	154200	164140304	1899	1899	1899	1899	0
209	20250402	154100	164140304	1899	1899	1899	1899	0
210	20250402	154000	164140304	1899	1899	1899	1899	0
211	20250402	153900	164140304	1899	1899	1899	1899	0
212	20250402	153800	164140304	1899	1899	1899	1899	2045
213	20250402	153700	164140304	1899	1899	1899	1899	0
214	20250402	153600	164140304	1899	1899	1899	1899	0
215	20250402	153500	164140304	1899	1899	1899	1899	0
216	20250402	153400	164140304	1899	1899	1899	1899	0
217	20250402	153300	164140304	1899	1899	1899	1899	0
218	20250402	153200	164140304	1899	1899	1899	1899	0
219	20250402	153100	164140304	1899	1899	1899	1899	0
220	20250402	153000	164140304	1899	1899	1899	1899	2045
221	20250402	152900	160256849	1887	1887	1887	1887	0
222	20250402	152800	160256849	1887	1887	1887	1887	0
223	20250402	152700	160256849	1887	1887	1887	1887	0
224	20250402	152600	160256849	1887	1887	1887	1887	0
225	20250402	152500	160256849	1887	1887	1887	1887	0
226	20250402	152400	160256849	1887	1887	1887	1887	0
227	20250402	152300	160256849	1887	1887	1887	1887	0
228	20250402	152200	160256849	1887	1887	1887	1887	0
229	20250402	152100	160256849	1887	1887	1887	1887	0
230	20250402	152000	160256849	1887	1887	1887	1887	0
231	20250402	151900	160256849	1887	1887	1887	1887	1096
232	20250402	151800	158188697	1887	1887	1887	1887	326
233	20250402	151700	157573535	1887	1887	1887	1887	50
234	20250402	151600	157479185	1888	1888	1888	1888	0
235	20250402	151500	157479185	1888	1888	1888	1888	0
236	20250402	151400	157479185	1888	1888	1888	1888	1
237	20250402	151300	157477297	1884	1884	1884	1884	0
238	20250402	151200	157477297	1884	1884	1884	1884	10
239	20250402	151100	157458457	1884	1884	1884	1884	0
240	20250402	151000	157458457	1884	1884	1884	1884	10
241	20250402	150900	157439617	1884	1885	1885	1884	211
242	20250402	150800	157041931	1885	1887	1887	1885	2600
243	20250402	150700	152138653	1887	1887	1887	1887	0
244	20250402	150600	152138653	1887	1887	1887	1887	0
245	20250402	150500	152138653	1887	1887	1887	1887	0
246	20250402	150400	152138653	1887	1887	1887	1887	0
247	20250402	150300	152138653	1887	1887	1887	1887	100
248	20250402	150200	151949953	1887	1888	1888	1887	233
249	20250402	150100	151510079	1888	1888	1888	1888	0
250	20250402	150000	151510079	1888	1888	1888	1888	56
251	20250402	145900	151404351	1888	1888	1888	1888	0
252	20250402	145800	151404351	1888	1888	1888	1888	530
253	20250402	145700	150403711	1885	1885	1885	1885	299
254	20250402	145600	149840096	1885	1885	1885	1885	210
255	20250402	145500	149444246	1886	1887	1887	1886	296
256	20250402	145400	148885706	1885	1885	1885	1885	0
257	20250402	145300	148885706	1885	1885	1885	1885	0
258	20250402	145200	148885706	1885	1885	1885	1885	358
259	20250402	145100	148210876	1887	1887	1887	1887	0
260	20250402	145000	148210876	1887	1887	1887	1887	0
261	20250402	144900	148210876	1887	1887	1887	1887	0
262	20250402	144800	148210876	1887	1887	1887	1887	0
263	20250402	144700	148210876	1887	1887	1887	1887	15
264	20250402	144600	148182571	1886	1886	1886	1886	0
265	20250402	144500	148182571	1886	1886	1886	1886	0
266	20250402	144400	148182571	1886	1886	1886	1886	3
267	20250402	144300	148176913	1887	1887	1887	1887	0
268	20250402	144200	148176913	1887	1887	1887	1887	5
269	20250402	144100	148167478	1888	1888	1888	1888	77
270	20250402	144000	148022102	1889	1889	1889	1889	5
271	20250402	143900	148012657	1890	1890	1890	1890	1
272	20250402	143800	148010767	1887	1890	1890	1887	1184
273	20250402	143700	145775707	1890	1890	1890	1890	0
274	20250402	143600	145775707	1890	1890	1890	1890	0
275	20250402	143500	145775707	1890	1890	1890	1890	0
276	20250402	143400	145775707	1890	1890	1890	1890	0
277	20250402	143300	145775707	1890	1890	1890	1890	0
278	20250402	143200	145775707	1890	1890	1890	1890	0
279	20250402	143100	145775707	1890	1890	1890	1890	0
280	20250402	143000	145775707	1890	1890	1890	1890	0
281	20250402	142900	145775707	1890	1890	1890	1890	0
282	20250402	142800	145775707	1890	1890	1890	1890	1
283	20250402	142700	145773817	1888	1888	1888	1888	3
284	20250402	142600	145768153	1887	1887	1887	1887	1
285	20250402	142500	145766266	1887	1888	1888	1887	6
286	20250402	142400	145754943	1888	1889	1889	1888	862
287	20250402	142300	144127485	1888	1889	1889	1888	367
288	20250402	142200	143434588	1891	1891	1891	1891	43
289	20250402	142100	143353275	1892	1891	1892	1891	284
290	20250402	142000	142816032	1885	1885	1886	1885	1675
291	20250402	141900	139658656	1883	1883	1883	1883	0
292	20250402	141800	139658656	1883	1883	1883	1883	0
293	20250402	141700	139658656	1883	1883	1883	1883	0
294	20250402	141600	139658656	1883	1883	1883	1883	0
295	20250402	141500	139658656	1883	1883	1883	1883	0
296	20250402	141400	139658656	1883	1883	1883	1883	0
297	20250402	141300	139658656	1883	1883	1883	1883	0
298	20250402	141200	139658656	1883	1883	1883	1883	484
299	20250402	141100	138747284	1883	1883	1883	1882	30
300	20250402	141000	138690806	1883	1883	1883	1883	0
301	20250402	140900	138690806	1883	1883	1883	1883	0
302	20250402	140800	138690806	1883	1891	1891	1883	302
303	20250402	140700	138122124	1884	1885	1885	1884	623
304	20250402	140600	136948373	1892	1892	1892	1892	0
305	20250402	140500	136948373	1892	1892	1892	1892	0
306	20250402	140400	136948373	1892	1891	1892	1891	284
307	20250402	140300	136411060	1882	1882	1882	1882	0
308	20250402	140200	136411060	1882	1882	1882	1882	0
309	20250402	140100	136411060	1882	1882	1882	1882	0
310	20250402	140000	136411060	1882	1882	1882	1882	0
311	20250402	135900	136411060	1882	1882	1882	1882	0
312	20250402	135800	136411060	1882	1882	1882	1882	500
313	20250402	135700	135470060	1883	1883	1883	1883	0
314	20250402	135600	135470060	1883	1883	1883	1883	300
315	20250402	135500	134905160	1883	1883	1883	1883	0
316	20250402	135400	134905160	1883	1883	1883	1883	0
317	20250402	135300	134905160	1883	1884	1884	1883	845
318	20250402	135200	133313189	1885	1885	1885	1885	0
319	20250402	135100	133313189	1885	1885	1885	1885	0
320	20250402	135000	133313189	1885	1885	1885	1885	0
321	20250402	134900	133313189	1885	1885	1885	1885	1134
322	20250402	134800	131175599	1885	1886	1886	1885	1500
323	20250402	134700	128347640	1886	1891	1892	1886	1035
324	20250402	134600	126393428	1888	1888	1888	1888	211
325	20250402	134500	125995060	1888	1888	1888	1888	0
326	20250402	134400	125995060	1888	1888	1888	1888	0
327	20250402	134300	125995060	1888	1888	1888	1888	14
328	20250402	134200	125968628	1886	1886	1886	1886	0
329	20250402	134100	125968628	1886	1886	1886	1886	0
330	20250402	134000	125968628	1886	1886	1886	1886	0
331	20250402	133900	125968628	1886	1886	1886	1886	0
332	20250402	133800	125968628	1886	1886	1886	1886	0
333	20250402	133700	125968628	1886	1886	1886	1886	0
334	20250402	133600	125968628	1886	1886	1886	1886	0
335	20250402	133500	125968628	1886	1886	1886	1886	0
336	20250402	133400	125968628	1886	1886	1886	1886	1
337	20250402	133300	125966742	1886	1886	1886	1886	0
338	20250402	133200	125966742	1886	1888	1888	1886	42
339	20250402	133100	125887464	1889	1889	1889	1889	0
340	20250402	133000	125887464	1889	1892	1892	1889	298
341	20250402	132900	125323687	1892	1892	1892	1892	244
342	20250402	132800	124862039	1888	1888	1888	1888	22
343	20250402	132700	124820503	1888	1888	1888	1886	582
344	20250402	132600	123721695	1889	1889	1889	1889	0
345	20250402	132500	123721695	1889	1890	1890	1889	321
346	20250402	132400	123115313	1889	1889	1889	1889	0
347	20250402	132300	123115313	1889	1889	1889	1889	0
348	20250402	132200	123115313	1889	1890	1890	1889	51
349	20250402	132100	123018964	1889	1889	1889	1889	0
350	20250402	132000	123018964	1889	1889	1889	1889	0
351	20250402	131900	123018964	1889	1889	1889	1889	0
352	20250402	131800	123018964	1889	1889	1889	1889	0
353	20250402	131700	123018964	1889	1889	1889	1889	500
354	20250402	131600	122074464	1890	1891	1891	1890	490
355	20250402	131500	121148046	1891	1891	1891	1891	0
356	20250402	131400	121148046	1891	1891	1891	1891	0
357	20250402	131300	121148046	1891	1892	1893	1891	290
358	20250402	131200	120599119	1892	1892	1892	1892	0
359	20250402	131100	120599119	1892	1892	1892	1892	5
360	20250402	131000	120589659	1893	1893	1893	1893	0
361	20250402	130900	120589659	1893	1893	1893	1893	0
362	20250402	130800	120589659	1893	1893	1893	1893	0
363	20250402	130700	120589659	1893	1893	1893	1893	0
364	20250402	130600	120589659	1893	1893	1893	1893	1
365	20250402	130500	120587766	1892	1892	1892	1892	0
366	20250402	130400	120587766	1892	1892	1892	1892	0
367	20250402	130300	120587766	1892	1892	1892	1892	0
368	20250402	130200	120587766	1892	1892	1892	1892	5
369	20250402	130100	120578306	1892	1892	1892	1892	15
370	20250402	130000	120549926	1892	1892	1892	1892	200
371	20250402	125900	120171526	1893	1893	1893	1893	0
372	20250402	125800	120171526	1893	1893	1893	1893	0
373	20250402	125700	120171526	1893	1893	1893	1893	1
374	20250402	125600	120169633	1892	1893	1893	1892	838
375	20250402	125500	118583852	1893	1893	1893	1893	0
376	20250402	125400	118583852	1893	1893	1893	1893	2
377	20250402	125300	118580066	1885	1885	1885	1885	0
378	20250402	125200	118580066	1885	1885	1885	1885	0
379	20250402	125100	118580066	1885	1885	1885	1885	0
380	20250402	125000	118580066	1885	1885	1885	1885	0
381	20250402	124900	118580066	1885	1885	1885	1885	0
382	20250402	124800	118580066	1885	1885	1885	1885	930
383	20250402	124700	116827016	1884	1884	1884	1884	0
384	20250402	124600	116827016	1884	1884	1884	1884	0
385	20250402	124500	116827016	1884	1885	1885	1884	12
386	20250402	124400	116804397	1886	1886	1886	1886	1
387	20250402	124300	116802511	1888	1888	1888	1888	2
388	20250402	124200	116798735	1889	1889	1889	1889	0
389	20250402	124100	116798735	1889	1889	1889	1889	0
390	20250402	124000	116798735	1889	1889	1889	1889	0
391	20250402	123900	116798735	1889	1888	1889	1888	285
392	20250402	123800	116260500	1888	1888	1888	1888	71
393	20250402	123700	116126452	1888	1888	1888	1888	0
394	20250402	123600	116126452	1888	1888	1888	1888	0
395	20250402	123500	116126452	1888	1888	1888	1888	0
396	20250402	123400	116126452	1888	1889	1889	1888	19
397	20250402	123300	116090566	1889	1889	1889	1889	0
398	20250402	123200	116090566	1889	1889	1889	1889	0
399	20250402	123100	116090566	1889	1889	1889	1889	0
400	20250402	123000	116090566	1889	1889	1889	1889	0
401	20250402	122900	116090566	1889	1889	1889	1889	0
402	20250402	122800	116090566	1889	1889	1889	1889	0
403	20250402	122700	116090566	1889	1889	1889	1889	0
404	20250402	122600	116090566	1889	1889	1889	1889	0
405	20250402	122500	116090566	1889	1890	1890	1889	824
406	20250402	122400	114534023	1890	1890	1890	1890	0
407	20250402	122300	114534023	1890	1890	1890	1890	8
408	20250402	122200	114518903	1899	1897	1899	1897	285
409	20250402	122100	113977934	1891	1891	1891	1891	25
410	20250402	122000	113930659	1899	1899	1899	1899	0
411	20250402	121900	113930659	1899	1899	1899	1899	0
412	20250402	121800	113930659	1899	1899	1899	1899	0
413	20250402	121700	113930659	1899	1899	1899	1899	0
414	20250402	121600	113930659	1899	1899	1899	1899	0
415	20250402	121500	113930659	1899	1899	1899	1899	0
416	20250402	121400	113930659	1899	1899	1899	1899	0
417	20250402	121300	113930659	1899	1899	1899	1899	2
418	20250402	121200	113926861	1901	1901	1901	1901	0
419	20250402	121100	113926861	1901	1901	1901	1901	0
420	20250402	121000	113926861	1901	1901	1901	1901	0
421	20250402	120900	113926861	1901	1901	1901	1901	0
422	20250402	120800	113926861	1901	1901	1901	1901	0
423	20250402	120700	113926861	1901	1901	1901	1901	0
424	20250402	120600	113926861	1901	1901	1901	1901	0
425	20250402	120500	113926861	1901	1901	1901	1901	285
426	20250402	120400	113385076	1889	1889	1889	1889	1
427	20250402	120300	113383187	1889	1898	1898	1889	2900
428	20250402	120200	107903306	1902	1902	1902	1902	0
429	20250402	120100	107903306	1902	1901	1902	1900	13
430	20250402	120000	107878602	1902	1902	1902	1902	13
431	20250402	115900	107853876	1895	1899	1899	1895	147
432	20250402	115800	107575258	1902	1902	1902	1902	4
433	20250402	115700	107567650	1902	1902	1902	1902	0
434	20250402	115600	107567650	1902	1902	1902	1902	0
435	20250402	115500	107567650	1902	1902	1902	1900	26
436	20250402	115400	107518210	1902	1902	1902	1902	1
437	20250402	115300	107516308	1902	1902	1902	1902	11
438	20250402	115200	107495386	1902	1901	1902	1901	26
439	20250402	115100	107445947	1901	1901	1901	1901	19
440	20250402	115000	107409828	1901	1901	1901	1901	11
441	20250402	114900	107388917	1901	1901	1901	1901	1
442	20250402	114800	107387016	1898	1901	1902	1898	298
443	20250402	114700	106820348	1899	1901	1901	1899	5
444	20250402	114600	106810849	1901	1901	1901	1901	1
445	20250402	114500	106808948	1901	1901	1901	1901	2
446	20250402	114400	106805146	1901	1901	1901	1901	0
447	20250402	114300	106805146	1901	1900	1901	1900	13
448	20250402	114200	106780445	1901	1901	1901	1901	3
449	20250402	114100	106774742	1899	1899	1899	1899	15
450	20250402	114000	106746257	1899	1899	1899	1899	23
451	20250402	113900	106702580	1900	1900	1900	1900	0
452	20250402	113800	106702580	1900	1902	1902	1900	69
453	20250402	113700	106571462	1902	1902	1902	1902	1
454	20250402	113600	106569560	1901	1901	1901	1901	0
455	20250402	113500	106569560	1901	1903	1903	1901	3
456	20250402	113400	106563855	1903	1903	1903	1903	1
457	20250402	113300	106561952	1903	1903	1903	1903	2
458	20250402	113200	106558146	1903	1903	1903	1903	1
459	20250402	113100	106556243	1903	1903	1903	1903	287
460	20250402	113000	106010082	1903	1903	1903	1903	1
461	20250402	112900	106008179	1901	1901	1901	1901	0
462	20250402	112800	106008179	1901	1903	1903	1901	23
463	20250402	112700	105964452	1903	1903	1903	1903	2
464	20250402	112600	105960646	1903	1903	1903	1903	1
465	20250402	112500	105958743	1903	1903	1903	1903	2
466	20250402	112400	105954937	1903	1903	1903	1903	2
467	20250402	112300	105951131	1903	1903	1903	1903	3
468	20250402	112200	105945422	1903	1903	1903	1903	2
469	20250402	112100	105941616	1903	1903	1903	1902	4
470	20250402	112000	105934006	1903	1903	1903	1903	1
471	20250402	111900	105932103	1903	1901	1903	1901	2
472	20250402	111800	105928299	1902	1903	1903	1902	104
473	20250402	111700	105730490	1903	1903	1903	1903	1
474	20250402	111600	105728587	1903	1902	1903	1902	21
475	20250402	111500	105688633	1902	1902	1902	1902	1
476	20250402	111400	105686731	1902	1902	1902	1902	287
477	20250402	111300	105140857	1902	1902	1902	1902	1
478	20250402	111200	105138955	1902	1902	1902	1902	1
479	20250402	111100	105137053	1902	1902	1902	1902	1
480	20250402	111000	105135151	1901	1901	1901	1901	32
481	20250402	110900	105074319	1901	1901	1901	1901	48
482	20250402	110800	104983071	1901	1901	1901	1901	2
483	20250402	110700	104979269	1901	1901	1901	1901	0
484	20250402	110600	104979269	1901	1901	1901	1901	2
485	20250402	110500	104975467	1901	1901	1901	1901	2
486	20250402	110400	104971665	1901	1901	1901	1901	0
487	20250402	110300	104971665	1901	1901	1901	1901	2
488	20250402	110200	104967863	1901	1901	1901	1901	2
489	20250402	110100	104964061	1901	1901	1901	1901	3
490	20250402	110000	104958358	1901	1901	1901	1901	3
491	20250402	105900	104952655	1901	1901	1901	1901	0
492	20250402	105800	104952655	1901	1901	1901	1901	0
493	20250402	105700	104952655	1901	1899	1901	1899	1642
494	20250402	105600	101833934	1899	1899	1899	1899	3
495	20250402	105500	101828237	1899	1899	1899	1899	3
496	20250402	105400	101822540	1899	1899	1899	1899	0
497	20250402	105300	101822540	1899	1898	1899	1898	7
498	20250402	105200	101809248	1898	1898	1898	1898	2
499	20250402	105100	101805452	1893	1893	1893	1893	0
500	20250402	105000	101805452	1893	1893	1893	1893	0
501	20250402	104900	101805452	1893	1893	1893	1893	0
502	20250402	104800	101805452	1893	1893	1893	1893	0
503	20250402	104700	101805452	1893	1893	1893	1893	0
504	20250402	104600	101805452	1893	1893	1893	1893	0
505	20250402	104500	101805452	1893	1893	1893	1893	0
506	20250402	104400	101805452	1893	1893	1893	1893	0
507	20250402	104300	101805452	1893	1893	1893	1893	68
508	20250402	104200	101676728	1893	1893	1893	1893	0
509	20250402	104100	101676728	1893	1892	1893	1892	33
510	20250402	104000	101614290	1892	1898	1899	1892	328
511	20250402	103900	100991655	1898	1898	1898	1898	0
512	20250402	103800	100991655	1898	1898	1898	1898	1
513	20250402	103700	100989757	1892	1892	1892	1892	0
514	20250402	103600	100989757	1892	1896	1896	1892	55
515	20250402	103500	100885633	1895	1895	1895	1895	0
516	20250402	103400	100885633	1895	1895	1895	1895	2
517	20250402	103300	100881843	1894	1894	1894	1894	0
518	20250402	103200	100881843	1894	1894	1894	1894	0
519	20250402	103100	100881843	1894	1894	1894	1894	10
520	20250402	103000	100862903	1892	1892	1892	1892	0
521	20250402	102900	100862903	1892	1892	1892	1892	0
522	20250402	102800	100862903	1892	1892	1892	1892	0
523	20250402	102700	100862903	1892	1892	1892	1892	0
524	20250402	102600	100862903	1892	1892	1892	1892	0
525	20250402	102500	100862903	1892	1892	1892	1892	0
526	20250402	102400	100862903	1892	1892	1892	1892	0
527	20250402	102300	100862903	1892	1899	1900	1892	300
528	20250402	102200	100293099	1899	1899	1899	1899	2
529	20250402	102100	100289301	1899	1899	1899	1899	0
530	20250402	102000	100289301	1899	1886	1899	1886	4372
531	20250402	101900	92027362	1886	1886	1886	1875	327
532	20250402	101800	91410678	1886	1886	1886	1886	2
533	20250402	101700	91406906	1886	1886	1886	1886	0
534	20250402	101600	91406906	1886	1887	1887	1886	3
535	20250402	101500	91401246	1887	1888	1888	1886	556
536	20250402	101400	90352076	1890	1890	1890	1890	2
537	20250402	101300	90348296	1892	1892	1892	1892	0
538	20250402	101200	90348296	1892	1892	1892	1885	18
539	20250402	101100	90314345	1892	1894	1894	1892	2
540	20250402	101000	90310559	1896	1897	1897	1896	138
541	20250402	100900	90048774	1897	1898	1898	1897	507
542	20250402	100800	89086994	1870	1900	1900	1870	13368
543	20250402	100700	64022012	1898	1898	1898	1898	878
544	20250402	100600	62355568	1898	1898	1898	1898	289
545	20250402	100500	61807046	1893	1893	1893	1893	2
546	20250402	100400	61803260	1893	1893	1893	1893	54
547	20250402	100300	61701038	1898	1898	1898	1898	10
548	20250402	100200	61682058	1898	1898	1898	1893	16
549	20250402	100100	61651739	1896	1896	1896	1896	0
550	20250402	100000	61651739	1896	1896	1896	1896	2
551	20250402	095900	61647947	1894	1894	1894	1894	0
552	20250402	095800	61647947	1894	1898	1898	1894	7
553	20250402	095700	61634673	1898	1898	1898	1898	1
554	20250402	095600	61632775	1887	1887	1887	1887	0
555	20250402	095500	61632775	1887	1887	1887	1887	0
556	20250402	095400	61632775	1887	1898	1898	1887	42
557	20250402	095300	61553473	1898	1897	1898	1890	451
558	20250402	095200	60697730	1890	1891	1891	1890	1294
559	20250402	095100	58250777	1897	1897	1897	1897	1
560	20250402	095000	58248880	1895	1890	1897	1890	81
561	20250402	094900	58095388	1891	1895	1900	1890	348
562	20250402	094800	57435634	1895	1892	1895	1891	13
563	20250402	094700	57411041	1896	1896	1896	1896	1
564	20250402	094600	57409145	1896	1897	1897	1896	61
565	20250402	094500	57293429	1898	1898	1898	1898	18
566	20250402	094400	57259265	1898	1893	1898	1893	57
567	20250402	094300	57151344	1888	1886	1888	1886	14
568	20250402	094200	57124938	1886	1899	1899	1886	137
569	20250402	094100	56866384	1887	1887	1887	1887	10
570	20250402	094000	56847514	1900	1889	1900	1889	450
571	20250402	093900	55992747	1889	1889	1889	1889	64
572	20250402	093800	55871851	1889	1889	1889	1889	3
573	20250402	093700	55866184	1889	1889	1889	1889	0
574	20250402	093600	55866184	1889	1889	1889	1889	33
575	20250402	093500	55803847	1889	1889	1889	1889	0
576	20250402	093400	55803847	1889	1895	1896	1889	588
577	20250402	093300	54691087	1884	1885	1925	1884	4162
578	20250402	093200	46735405	1885	1877	1885	1877	321
579	20250402	093100	46130997	1877	1877	1877	1877	0
580	20250402	093000	46130997	1877	1877	1877	1877	52
581	20250402	092900	46033393	1873	1873	1873	1873	1
582	20250402	092800	46031520	1873	1873	1873	1873	0
583	20250402	092700	46031520	1873	1873	1873	1873	2
584	20250402	092600	46027774	1873	1875	1875	1873	6
585	20250402	092500	46016526	1877	1877	1877	1877	0
586	20250402	092400	46016526	1877	1877	1882	1877	531
587	20250402	092300	45019834	1877	1877	1877	1877	502
588	20250402	092200	44077580	1869	1874	1874	1869	5793
589	20250402	092100	33237955	1875	1877	1877	1875	926
590	20250402	092000	31501684	1875	1875	1875	1875	0
591	20250402	091900	31501684	1875	1875	1875	1875	0
592	20250402	091800	31501684	1875	1878	1878	1875	5300
593	20250402	091700	21562599	1878	1878	1878	1878	80
594	20250402	091600	21412359	1877	1887	1887	1877	454
595	20250402	091500	20557801	1885	1884	1885	1884	101
596	20250402	091400	20367417	1886	1886	1886	1886	233
597	20250402	091300	19927979	1874	1874	1874	1874	0
598	20250402	091200	19927979	1874	1885	1885	1874	1841
599	20250402	091100	16476120	1885	1885	1885	1885	101
600	20250402	091000	16285735	1872	1872	1872	1872	0
601	20250402	090900	16285735	1872	1877	1877	1872	502
602	20250402	090800	15344245	1880	1882	1896	1877	4150
603	20250402	090700	7540282	1882	1888	1888	1882	1710
604	20250402	090600	4316062	1889	1889	1889	1889	358
605	20250402	090500	3639800	1900	1900	1900	1900	8
606	20250402	090400	3624600	1901	1900	1901	1900	1005
607	20250402	090300	1715095	1889	1889	1889	1888	15
608	20250402	090200	1686769	1889	1893	1893	1889	275
609	20250402	090100	1166606	1900	1900	1900	1900	0
610	20250402	090000	1166606	1900	1900	1903	1900	614