KissMeData/048770/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	191400	62296862	1870	1870	1870	1870	2851
3	20250408	191300	62296862	1870	1870	1870	1870	0
4	20250408	191200	62296862	1870	1870	1870	1870	0
5	20250408	191100	62296862	1870	1870	1870	1870	0
6	20250408	191000	62296862	1870	1870	1870	1870	0
7	20250408	190900	62296862	1870	1870	1870	1870	0
8	20250408	190800	62296862	1870	1870	1870	1870	0
9	20250408	190700	62296862	1870	1870	1870	1870	0
10	20250408	190600	62296862	1870	1870	1870	1870	0
11	20250408	190500	62296862	1870	1870	1870	1870	0
12	20250408	190400	62296862	1870	1870	1870	1870	0
13	20250408	190300	62296862	1870	1870	1870	1870	0
14	20250408	190200	62296862	1870	1870	1870	1870	0
15	20250408	190100	62296862	1870	1870	1870	1870	0
16	20250408	190000	62296862	1870	1870	1870	1870	0
17	20250408	185900	62296862	1870	1870	1870	1870	0
18	20250408	185800	62296862	1870	1870	1870	1870	0
19	20250408	185700	62296862	1870	1870	1870	1870	0
20	20250408	185600	62296862	1870	1870	1870	1870	0
21	20250408	185500	62296862	1870	1870	1870	1870	0
22	20250408	185400	62296862	1870	1870	1870	1870	0
23	20250408	185300	62296862	1870	1870	1870	1870	0
24	20250408	185200	62296862	1870	1870	1870	1870	0
25	20250408	185100	62296862	1870	1870	1870	1870	0
26	20250408	185000	62296862	1870	1870	1870	1870	0
27	20250408	184900	62296862	1870	1870	1870	1870	0
28	20250408	184800	62296862	1870	1870	1870	1870	0
29	20250408	184700	62296862	1870	1870	1870	1870	0
30	20250408	184600	62296862	1870	1870	1870	1870	0
31	20250408	184500	62296862	1870	1870	1870	1870	0
32	20250408	184400	62296862	1870	1870	1870	1870	2851
33	20250408	184300	62296862	1870	1870	1870	1870	0
34	20250408	184200	62296862	1870	1870	1870	1870	0
35	20250408	184100	62296862	1870	1870	1870	1870	0
36	20250408	184000	62296862	1870	1870	1870	1870	0
37	20250408	183900	62296862	1870	1870	1870	1870	0
38	20250408	183800	62296862	1870	1870	1870	1870	0
39	20250408	183700	62296862	1870	1870	1870	1870	0
40	20250408	183600	62296862	1870	1870	1870	1870	0
41	20250408	183500	62296862	1870	1870	1870	1870	0
42	20250408	183400	62296862	1870	1870	1870	1870	0
43	20250408	183300	62296862	1870	1870	1870	1870	0
44	20250408	183200	62296862	1870	1870	1870	1870	0
45	20250408	183100	62296862	1870	1870	1870	1870	0
46	20250408	183000	62296862	1870	1870	1870	1870	0
47	20250408	182900	62296862	1870	1870	1870	1870	0
48	20250408	182800	62296862	1870	1870	1870	1870	0
49	20250408	182700	62296862	1870	1870	1870	1870	0
50	20250408	182600	62296862	1870	1870	1870	1870	0
51	20250408	182500	62296862	1870	1870	1870	1870	0
52	20250408	182400	62296862	1870	1870	1870	1870	0
53	20250408	182300	62296862	1870	1870	1870	1870	0
54	20250408	182200	62296862	1870	1870	1870	1870	0
55	20250408	182100	62296862	1870	1870	1870	1870	0
56	20250408	182000	62296862	1870	1870	1870	1870	0
57	20250408	181900	62296862	1870	1870	1870	1870	0
58	20250408	181800	62296862	1870	1870	1870	1870	0
59	20250408	181700	62296862	1870	1870	1870	1870	0
60	20250408	181600	62296862	1870	1870	1870	1870	0
61	20250408	181500	62296862	1870	1870	1870	1870	0
62	20250408	181400	62296862	1870	1870	1870	1870	2851
63	20250408	181300	62296862	1870	1870	1870	1870	0
64	20250408	181200	62296862	1870	1870	1870	1870	0
65	20250408	181100	62296862	1870	1870	1870	1870	0
66	20250408	181000	62296862	1870	1870	1870	1870	0
67	20250408	180900	62296862	1870	1870	1870	1870	0
68	20250408	180800	62296862	1870	1870	1870	1870	0
69	20250408	180700	62296862	1870	1870	1870	1870	0
70	20250408	180600	62296862	1870	1870	1870	1870	0
71	20250408	180500	62296862	1870	1870	1870	1870	0
72	20250408	180400	62296862	1870	1870	1870	1870	0
73	20250408	180300	62296862	1870	1870	1870	1870	0
74	20250408	180200	62296862	1870	1870	1870	1870	0
75	20250408	180100	62296862	1870	1870	1870	1870	0
76	20250408	180000	62296862	1870	1870	1870	1870	0
77	20250408	175900	62296862	1870	1870	1870	1870	0
78	20250408	175800	62296862	1870	1870	1870	1870	0
79	20250408	175700	62296862	1870	1870	1870	1870	0
80	20250408	175600	62296862	1870	1870	1870	1870	0
81	20250408	175500	62296862	1870	1870	1870	1870	0
82	20250408	175400	62296862	1870	1870	1870	1870	0
83	20250408	175300	62296862	1870	1870	1870	1870	0
84	20250408	175200	62296862	1870	1870	1870	1870	0
85	20250408	175100	62296862	1870	1870	1870	1870	0
86	20250408	175000	62296862	1870	1870	1870	1870	0
87	20250408	174900	62296862	1870	1870	1870	1870	0
88	20250408	174800	62296862	1870	1870	1870	1870	0
89	20250408	174700	62296862	1870	1870	1870	1870	0
90	20250408	174600	62296862	1870	1870	1870	1870	0
91	20250408	174500	62296862	1870	1870	1870	1870	0
92	20250408	174400	62296862	1870	1870	1870	1870	2851
93	20250408	174300	62296862	1870	1870	1870	1870	0
94	20250408	174200	62296862	1870	1870	1870	1870	0
95	20250408	174100	62296862	1870	1870	1870	1870	0
96	20250408	174000	62296862	1870	1870	1870	1870	0
97	20250408	173900	62296862	1870	1870	1870	1870	0
98	20250408	173800	62296862	1870	1870	1870	1870	0
99	20250408	173700	62296862	1870	1870	1870	1870	0
100	20250408	173600	62296862	1870	1870	1870	1870	0
101	20250408	173500	62296862	1870	1870	1870	1870	0
102	20250408	173400	62296862	1870	1870	1870	1870	0
103	20250408	173300	62296862	1870	1870	1870	1870	0
104	20250408	173200	62296862	1870	1870	1870	1870	0
105	20250408	173100	62296862	1870	1870	1870	1870	0
106	20250408	173000	62296862	1870	1870	1870	1870	0
107	20250408	172900	62296862	1870	1870	1870	1870	0
108	20250408	172800	62296862	1870	1870	1870	1870	0
109	20250408	172700	62296862	1870	1870	1870	1870	0
110	20250408	172600	62296862	1870	1870	1870	1870	0
111	20250408	172500	62296862	1870	1870	1870	1870	0
112	20250408	172400	62296862	1870	1870	1870	1870	0
113	20250408	172300	62296862	1870	1870	1870	1870	0
114	20250408	172200	62296862	1870	1870	1870	1870	0
115	20250408	172100	62296862	1870	1870	1870	1870	0
116	20250408	172000	62296862	1870	1870	1870	1870	0
117	20250408	171900	62296862	1870	1870	1870	1870	0
118	20250408	171800	62296862	1870	1870	1870	1870	0
119	20250408	171700	62296862	1870	1870	1870	1870	0
120	20250408	171600	62296862	1870	1870	1870	1870	0
121	20250408	171500	62296862	1870	1870	1870	1870	0
122	20250408	171400	62296862	1870	1870	1870	1870	2851
123	20250408	171300	62296862	1870	1870	1870	1870	0
124	20250408	171200	62296862	1870	1870	1870	1870	0
125	20250408	171100	62296862	1870	1870	1870	1870	0
126	20250408	171000	62296862	1870	1870	1870	1870	0
127	20250408	170900	62296862	1870	1870	1870	1870	0
128	20250408	170800	62296862	1870	1870	1870	1870	0
129	20250408	170700	62296862	1870	1870	1870	1870	0
130	20250408	170600	62296862	1870	1870	1870	1870	0
131	20250408	170500	62296862	1870	1870	1870	1870	0
132	20250408	170400	62296862	1870	1870	1870	1870	0
133	20250408	170300	62296862	1870	1870	1870	1870	0
134	20250408	170200	62296862	1870	1870	1870	1870	0
135	20250408	170100	62296862	1870	1870	1870	1870	0
136	20250408	170000	62296862	1870	1870	1870	1870	0
137	20250408	165900	62296862	1870	1870	1870	1870	0
138	20250408	165800	62296862	1870	1870	1870	1870	0
139	20250408	165700	62296862	1870	1870	1870	1870	0
140	20250408	165600	62296862	1870	1870	1870	1870	0
141	20250408	165500	62296862	1870	1870	1870	1870	0
142	20250408	165400	62296862	1870	1870	1870	1870	0
143	20250408	165300	62296862	1870	1870	1870	1870	0
144	20250408	165200	62296862	1870	1870	1870	1870	0
145	20250408	165100	62296862	1870	1870	1870	1870	0
146	20250408	165000	62296862	1870	1870	1870	1870	0
147	20250408	164900	62296862	1870	1870	1870	1870	0
148	20250408	164800	62296862	1870	1870	1870	1870	0
149	20250408	164700	62296862	1870	1870	1870	1870	0
150	20250408	164600	62296862	1870	1870	1870	1870	0
151	20250408	164500	62296862	1870	1870	1870	1870	0
152	20250408	164400	62296862	1870	1870	1870	1870	2851
153	20250408	164300	62296862	1870	1870	1870	1870	0
154	20250408	164200	62296862	1870	1870	1870	1870	0
155	20250408	164100	62296862	1870	1870	1870	1870	0
156	20250408	164000	62296862	1870	1870	1870	1870	0
157	20250408	163900	62296862	1870	1870	1870	1870	0
158	20250408	163800	62296862	1870	1870	1870	1870	0
159	20250408	163700	62296862	1870	1870	1870	1870	0
160	20250408	163600	62296862	1870	1870	1870	1870	0
161	20250408	163500	62296862	1870	1870	1870	1870	0
162	20250408	163400	62296862	1870	1870	1870	1870	0
163	20250408	163300	62296862	1870	1870	1870	1870	0
164	20250408	163200	62296862	1870	1870	1870	1870	0
165	20250408	163100	62296862	1870	1870	1870	1870	0
166	20250408	163000	62296862	1870	1870	1870	1870	0
167	20250408	162900	62296862	1870	1870	1870	1870	0
168	20250408	162800	62296862	1870	1870	1870	1870	0
169	20250408	162700	62296862	1870	1870	1870	1870	0
170	20250408	162600	62296862	1870	1870	1870	1870	0
171	20250408	162500	62296862	1870	1870	1870	1870	0
172	20250408	162400	62296862	1870	1870	1870	1870	0
173	20250408	162300	62296862	1870	1870	1870	1870	0
174	20250408	162200	62296862	1870	1870	1870	1870	0
175	20250408	162100	62296862	1870	1870	1870	1870	0
176	20250408	162000	62296862	1870	1870	1870	1870	0
177	20250408	161900	62296862	1870	1870	1870	1870	0
178	20250408	161800	62296862	1870	1870	1870	1870	0
179	20250408	161700	62296862	1870	1870	1870	1870	0
180	20250408	161600	62296862	1870	1870	1870	1870	0
181	20250408	161500	62296862	1870	1870	1870	1870	0
182	20250408	161400	62296862	1870	1870	1870	1870	2851
183	20250408	161300	62296862	1870	1870	1870	1870	0
184	20250408	161200	62296862	1870	1870	1870	1870	0
185	20250408	161100	62296862	1870	1870	1870	1870	0
186	20250408	161000	62296862	1870	1870	1870	1870	0
187	20250408	160900	62296862	1870	1870	1870	1870	0
188	20250408	160800	62296862	1870	1870	1870	1870	0
189	20250408	160700	62296862	1870	1870	1870	1870	0
190	20250408	160600	62296862	1870	1870	1870	1870	0
191	20250408	160500	62296862	1870	1870	1870	1870	0
192	20250408	160400	62296862	1870	1870	1870	1870	0
193	20250408	160300	62296862	1870	1870	1870	1870	0
194	20250408	160200	62296862	1870	1870	1870	1870	0
195	20250408	160100	62296862	1870	1870	1870	1870	0
196	20250408	160000	62296862	1870	1870	1870	1870	0
197	20250408	155900	62296862	1870	1870	1870	1870	0
198	20250408	155800	62296862	1870	1870	1870	1870	0
199	20250408	155700	62296862	1870	1870	1870	1870	0
200	20250408	155600	62296862	1870	1870	1870	1870	0
201	20250408	155500	62296862	1870	1870	1870	1870	0
202	20250408	155400	62296862	1870	1870	1870	1870	0
203	20250408	155300	62296862	1870	1870	1870	1870	0
204	20250408	155200	62296862	1870	1870	1870	1870	0
205	20250408	155100	62296862	1870	1870	1870	1870	0
206	20250408	155000	62296862	1870	1870	1870	1870	0
207	20250408	154900	62296862	1870	1870	1870	1870	0
208	20250408	154800	62296862	1870	1870	1870	1870	0
209	20250408	154700	62296862	1870	1870	1870	1870	0
210	20250408	154600	62296862	1870	1870	1870	1870	0
211	20250408	154500	62296862	1870	1870	1870	1870	0
212	20250408	154400	62296862	1870	1870	1870	1870	2851
213	20250408	154300	62296862	1870	1870	1870	1870	0
214	20250408	154200	62296862	1870	1870	1870	1870	0
215	20250408	154100	62296862	1870	1870	1870	1870	0
216	20250408	154000	62296862	1870	1870	1870	1870	0
217	20250408	153900	62296862	1870	1870	1870	1870	0
218	20250408	153800	62296862	1870	1870	1870	1870	0
219	20250408	153700	62296862	1870	1870	1870	1870	0
220	20250408	153600	62296862	1870	1870	1870	1870	0
221	20250408	153500	62296862	1870	1870	1870	1870	0
222	20250408	153400	62296862	1870	1870	1870	1870	0
223	20250408	153300	62296862	1870	1870	1870	1870	0
224	20250408	153200	62296862	1870	1870	1870	1870	0
225	20250408	153100	62296862	1870	1870	1870	1870	0
226	20250408	153000	62296862	1870	1870	1870	1870	2851
227	20250408	152900	56965492	1887	1887	1887	1887	0
228	20250408	152800	56965492	1887	1887	1887	1887	0
229	20250408	152700	56965492	1887	1887	1887	1887	0
230	20250408	152600	56965492	1887	1887	1887	1887	0
231	20250408	152500	56965492	1887	1887	1887	1887	0
232	20250408	152400	56965492	1887	1887	1887	1887	0
233	20250408	152300	56965492	1887	1887	1887	1887	0
234	20250408	152200	56965492	1887	1887	1887	1887	0
235	20250408	152100	56965492	1887	1887	1887	1887	0
236	20250408	152000	56965492	1887	1887	1887	1887	0
237	20250408	151900	56965492	1887	1887	1887	1887	1
238	20250408	151800	56963605	1880	1880	1880	1880	50
239	20250408	151700	56869605	1880	1880	1880	1880	100
240	20250408	151600	56681605	1880	1880	1880	1880	0
241	20250408	151500	56681605	1880	1880	1880	1880	0
242	20250408	151400	56681605	1880	1880	1880	1880	20
243	20250408	151300	56644005	1880	1880	1880	1880	428
244	20250408	151200	55839365	1889	1880	1889	1880	3
245	20250408	151100	55833716	1880	1883	1883	1880	170
246	20250408	151000	55514022	1884	1884	1884	1884	0
247	20250408	150900	55514022	1884	1884	1884	1884	5
248	20250408	150800	55504602	1889	1889	1889	1889	0
249	20250408	150700	55504602	1889	1889	1889	1889	0
250	20250408	150600	55504602	1889	1889	1889	1889	5
251	20250408	150500	55495157	1884	1884	1884	1884	0
252	20250408	150400	55495157	1884	1884	1884	1883	133
253	20250408	150300	55244675	1889	1889	1889	1889	0
254	20250408	150200	55244675	1889	1889	1889	1889	0
255	20250408	150100	55244675	1889	1889	1889	1889	11
256	20250408	150000	55223896	1884	1884	1884	1884	65
257	20250408	145900	55101436	1884	1884	1884	1884	0
258	20250408	145800	55101436	1884	1884	1884	1884	0
259	20250408	145700	55101436	1884	1884	1884	1884	245
260	20250408	145600	54639856	1884	1884	1884	1884	280
261	20250408	145500	54112336	1883	1883	1883	1883	0
262	20250408	145400	54112336	1883	1883	1883	1883	0
263	20250408	145300	54112336	1883	1883	1883	1883	0
264	20250408	145200	54112336	1883	1883	1883	1883	0
265	20250408	145100	54112336	1883	1883	1883	1883	0
266	20250408	145000	54112336	1883	1883	1883	1883	0
267	20250408	144900	54112336	1883	1883	1883	1883	646
268	20250408	144800	52895918	1893	1893	1893	1893	0
269	20250408	144700	52895918	1893	1893	1893	1893	0
270	20250408	144600	52895918	1893	1893	1893	1893	0
271	20250408	144500	52895918	1893	1893	1893	1893	0
272	20250408	144400	52895918	1893	1893	1893	1893	0
273	20250408	144300	52895918	1893	1893	1893	1893	0
274	20250408	144200	52895918	1893	1893	1893	1893	783
275	20250408	144100	51413699	1893	1893	1893	1893	0
276	20250408	144000	51413699	1893	1893	1893	1893	1
277	20250408	143900	51411806	1893	1893	1893	1893	2
278	20250408	143800	51408020	1893	1893	1893	1893	0
279	20250408	143700	51408020	1893	1893	1893	1893	0
280	20250408	143600	51408020	1893	1893	1893	1893	1
281	20250408	143500	51406127	1893	1893	1893	1893	0
282	20250408	143400	51406127	1893	1893	1893	1893	0
283	20250408	143300	51406127	1893	1893	1893	1893	0
284	20250408	143200	51406127	1893	1893	1893	1893	0
285	20250408	143100	51406127	1893	1893	1893	1893	0
286	20250408	143000	51406127	1893	1893	1893	1893	0
287	20250408	142900	51406127	1893	1893	1893	1893	0
288	20250408	142800	51406127	1893	1893	1893	1893	0
289	20250408	142700	51406127	1893	1893	1893	1893	0
290	20250408	142600	51406127	1893	1893	1893	1893	0
291	20250408	142500	51406127	1893	1893	1893	1893	0
292	20250408	142400	51406127	1893	1893	1893	1893	0
293	20250408	142300	51406127	1893	1893	1893	1893	0
294	20250408	142200	51406127	1893	1893	1893	1893	0
295	20250408	142100	51406127	1893	1893	1893	1893	0
296	20250408	142000	51406127	1893	1893	1893	1893	0
297	20250408	141900	51406127	1893	1893	1893	1893	0
298	20250408	141800	51406127	1893	1893	1893	1893	0
299	20250408	141700	51406127	1893	1893	1893	1893	0
300	20250408	141600	51406127	1893	1893	1893	1893	0
301	20250408	141500	51406127	1893	1893	1893	1893	0
302	20250408	141400	51406127	1893	1893	1893	1893	0
303	20250408	141300	51406127	1893	1893	1893	1893	0
304	20250408	141200	51406127	1893	1893	1893	1893	0
305	20250408	141100	51406127	1893	1893	1893	1893	0
306	20250408	141000	51406127	1893	1893	1893	1893	0
307	20250408	140900	51406127	1893	1893	1893	1893	0
308	20250408	140800	51406127	1893	1893	1893	1893	0
309	20250408	140700	51406127	1893	1893	1893	1893	0
310	20250408	140600	51406127	1893	1893	1893	1893	10
311	20250408	140500	51387197	1893	1893	1893	1893	0
312	20250408	140400	51387197	1893	1893	1893	1893	0
313	20250408	140300	51387197	1893	1893	1893	1893	6
314	20250408	140200	51375839	1893	1893	1893	1893	0
315	20250408	140100	51375839	1893	1893	1893	1893	0
316	20250408	140000	51375839	1893	1893	1893	1893	0
317	20250408	135900	51375839	1893	1893	1893	1893	0
318	20250408	135800	51375839	1893	1893	1893	1893	0
319	20250408	135700	51375839	1893	1893	1893	1893	0
320	20250408	135600	51375839	1893	1893	1893	1893	1
321	20250408	135500	51373946	1881	1881	1881	1881	0
322	20250408	135400	51373946	1881	1881	1881	1881	0
323	20250408	135300	51373946	1881	1893	1893	1881	4
324	20250408	135200	51366410	1881	1881	1881	1881	3
325	20250408	135100	51360767	1893	1893	1893	1893	6
326	20250408	135000	51349409	1893	1893	1893	1893	0
327	20250408	134900	51349409	1893	1893	1893	1893	0
328	20250408	134800	51349409	1893	1893	1893	1893	0
329	20250408	134700	51349409	1893	1893	1893	1893	0
330	20250408	134600	51349409	1893	1881	1893	1880	269
331	20250408	134500	50841688	1881	1884	1884	1881	181
332	20250408	134400	50501029	1883	1883	1883	1883	54
333	20250408	134300	50399347	1884	1884	1884	1884	17
334	20250408	134200	50367319	1887	1892	1892	1887	1049
335	20250408	134100	48385959	1892	1893	1893	1892	86
336	20250408	134000	48223219	1893	1896	1896	1893	203
337	20250408	133900	47838447	1896	1896	1896	1896	37
338	20250408	133800	47768295	1897	1900	1900	1897	120
339	20250408	133700	47540475	1907	1907	1907	1907	0
340	20250408	133600	47540475	1907	1907	1907	1907	0
341	20250408	133500	47540475	1907	1907	1907	1907	0
342	20250408	133400	47540475	1907	1907	1907	1907	0
343	20250408	133300	47540475	1907	1907	1907	1907	3
344	20250408	133200	47534754	1907	1907	1907	1907	0
345	20250408	133100	47534754	1907	1907	1907	1907	5
346	20250408	133000	47525219	1908	1908	1908	1908	0
347	20250408	132900	47525219	1908	1908	1908	1908	0
348	20250408	132800	47525219	1908	1908	1908	1908	0
349	20250408	132700	47525219	1908	1908	1908	1908	0
350	20250408	132600	47525219	1908	1908	1908	1908	0
351	20250408	132500	47525219	1908	1908	1908	1908	0
352	20250408	132400	47525219	1908	1908	1908	1908	0
353	20250408	132300	47525219	1908	1908	1908	1908	0
354	20250408	132200	47525219	1908	1908	1908	1908	0
355	20250408	132100	47525219	1908	1908	1908	1908	0
356	20250408	132000	47525219	1908	1908	1908	1908	0
357	20250408	131900	47525219	1908	1908	1908	1908	0
358	20250408	131800	47525219	1908	1908	1908	1908	0
359	20250408	131700	47525219	1908	1908	1908	1908	0
360	20250408	131600	47525219	1908	1908	1908	1908	0
361	20250408	131500	47525219	1908	1908	1908	1908	0
362	20250408	131400	47525219	1908	1908	1908	1908	0
363	20250408	131300	47525219	1908	1908	1908	1908	0
364	20250408	131200	47525219	1908	1908	1908	1908	0
365	20250408	131100	47525219	1908	1908	1908	1908	0
366	20250408	131000	47525219	1908	1908	1908	1908	0
367	20250408	130900	47525219	1908	1908	1908	1908	0
368	20250408	130800	47525219	1908	1908	1908	1908	0
369	20250408	130700	47525219	1908	1908	1908	1908	0
370	20250408	130600	47525219	1908	1908	1908	1908	0
371	20250408	130500	47525219	1908	1908	1908	1908	0
372	20250408	130400	47525219	1908	1903	1908	1903	18
373	20250408	130300	47490886	1902	1902	1902	1902	0
374	20250408	130200	47490886	1902	1902	1902	1902	0
375	20250408	130100	47490886	1902	1902	1902	1902	0
376	20250408	130000	47490886	1902	1902	1902	1902	317
377	20250408	125900	46887952	1902	1902	1902	1902	0
378	20250408	125800	46887952	1902	1902	1902	1902	0
379	20250408	125700	46887952	1902	1902	1902	1902	1
380	20250408	125600	46886050	1908	1908	1908	1908	0
381	20250408	125500	46886050	1908	1908	1908	1908	0
382	20250408	125400	46886050	1908	1908	1908	1908	1
383	20250408	125300	46884142	1907	1907	1907	1907	0
384	20250408	125200	46884142	1907	1907	1907	1907	0
385	20250408	125100	46884142	1907	1907	1907	1907	0
386	20250408	125000	46884142	1907	1907	1907	1907	0
387	20250408	124900	46884142	1907	1907	1907	1907	0
388	20250408	124800	46884142	1907	1907	1907	1907	0
389	20250408	124700	46884142	1907	1907	1907	1907	0
390	20250408	124600	46884142	1907	1907	1907	1907	0
391	20250408	124500	46884142	1907	1907	1907	1907	0
392	20250408	124400	46884142	1907	1907	1907	1907	0
393	20250408	124300	46884142	1907	1907	1907	1907	0
394	20250408	124200	46884142	1907	1907	1907	1907	1
395	20250408	124100	46882235	1902	1902	1902	1902	0
396	20250408	124000	46882235	1902	1902	1902	1902	0
397	20250408	123900	46882235	1902	1902	1902	1902	0
398	20250408	123800	46882235	1902	1902	1902	1902	0
399	20250408	123700	46882235	1902	1907	1907	1901	66
400	20250408	123600	46756655	1908	1908	1908	1908	0
401	20250408	123500	46756655	1908	1908	1908	1908	0
402	20250408	123400	46756655	1908	1908	1908	1908	0
403	20250408	123300	46756655	1908	1908	1908	1908	0
404	20250408	123200	46756655	1908	1908	1908	1908	0
405	20250408	123100	46756655	1908	1908	1908	1908	0
406	20250408	123000	46756655	1908	1908	1908	1908	0
407	20250408	122900	46756655	1908	1908	1908	1908	0
408	20250408	122800	46756655	1908	1908	1908	1908	0
409	20250408	122700	46756655	1908	1908	1908	1908	0
410	20250408	122600	46756655	1908	1908	1908	1908	0
411	20250408	122500	46756655	1908	1908	1908	1908	0
412	20250408	122400	46756655	1908	1908	1908	1908	0
413	20250408	122300	46756655	1908	1908	1908	1908	0
414	20250408	122200	46756655	1908	1908	1908	1908	200
415	20250408	122100	46375055	1908	1908	1908	1908	0
416	20250408	122000	46375055	1908	1908	1908	1908	0
417	20250408	121900	46375055	1908	1908	1908	1908	0
418	20250408	121800	46375055	1908	1908	1908	1908	0
419	20250408	121700	46375055	1908	1908	1908	1908	0
420	20250408	121600	46375055	1908	1908	1908	1908	0
421	20250408	121500	46375055	1908	1908	1908	1908	365
422	20250408	121400	45678635	1908	1908	1908	1908	0
423	20250408	121300	45678635	1908	1908	1908	1908	0
424	20250408	121200	45678635	1908	1908	1908	1908	0
425	20250408	121100	45678635	1908	1908	1908	1908	0
426	20250408	121000	45678635	1908	1908	1908	1908	0
427	20250408	120900	45678635	1908	1908	1908	1908	0
428	20250408	120800	45678635	1908	1908	1908	1908	0
429	20250408	120700	45678635	1908	1908	1908	1908	0
430	20250408	120600	45678635	1908	1908	1908	1908	0
431	20250408	120500	45678635	1908	1908	1908	1908	0
432	20250408	120400	45678635	1908	1908	1908	1908	0
433	20250408	120300	45678635	1908	1908	1908	1908	0
434	20250408	120200	45678635	1908	1908	1908	1908	526
435	20250408	120100	44675027	1908	1908	1908	1908	13
436	20250408	120000	44650223	1908	1908	1908	1908	0
437	20250408	115900	44650223	1908	1908	1908	1908	0
438	20250408	115800	44650223	1908	1908	1908	1908	0
439	20250408	115700	44650223	1908	1908	1908	1908	0
440	20250408	115600	44650223	1908	1908	1908	1908	0
441	20250408	115500	44650223	1908	1908	1908	1908	0
442	20250408	115400	44650223	1908	1908	1908	1908	0
443	20250408	115300	44650223	1908	1908	1908	1908	0
444	20250408	115200	44650223	1908	1908	1908	1908	0
445	20250408	115100	44650223	1908	1908	1908	1908	0
446	20250408	115000	44650223	1908	1908	1908	1908	0
447	20250408	114900	44650223	1908	1908	1908	1908	0
448	20250408	114800	44650223	1908	1908	1908	1908	0
449	20250408	114700	44650223	1908	1908	1908	1908	0
450	20250408	114600	44650223	1908	1908	1908	1908	0
451	20250408	114500	44650223	1908	1908	1908	1908	300
452	20250408	114400	44077823	1908	1908	1908	1908	0
453	20250408	114300	44077823	1908	1908	1908	1908	0
454	20250408	114200	44077823	1908	1908	1908	1908	0
455	20250408	114100	44077823	1908	1908	1908	1908	0
456	20250408	114000	44077823	1908	1908	1908	1908	0
457	20250408	113900	44077823	1908	1908	1908	1908	0
458	20250408	113800	44077823	1908	1908	1908	1908	1
459	20250408	113700	44075915	1908	1908	1908	1908	0
460	20250408	113600	44075915	1908	1908	1908	1908	10
461	20250408	113500	44056835	1909	1909	1909	1909	0
462	20250408	113400	44056835	1909	1909	1909	1909	0
463	20250408	113300	44056835	1909	1909	1909	1909	0
464	20250408	113200	44056835	1909	1909	1909	1909	0
465	20250408	113100	44056835	1909	1909	1909	1909	0
466	20250408	113000	44056835	1909	1909	1909	1909	0
467	20250408	112900	44056835	1909	1908	1909	1908	25
468	20250408	112800	44009132	1908	1908	1908	1908	0
469	20250408	112700	44009132	1908	1908	1908	1908	0
470	20250408	112600	44009132	1908	1908	1908	1908	1405
471	20250408	112500	41328392	1909	1909	1909	1909	1
472	20250408	112400	41326483	1908	1908	1908	1908	167
473	20250408	112300	41007847	1908	1908	1908	1908	0
474	20250408	112200	41007847	1908	1908	1908	1908	0
475	20250408	112100	41007847	1908	1908	1908	1908	0
476	20250408	112000	41007847	1908	1908	1908	1908	0
477	20250408	111900	41007847	1908	1908	1908	1908	0
478	20250408	111800	41007847	1908	1908	1908	1908	0
479	20250408	111700	41007847	1908	1908	1908	1908	0
480	20250408	111600	41007847	1908	1908	1908	1908	0
481	20250408	111500	41007847	1908	1908	1908	1908	0
482	20250408	111400	41007847	1908	1907	1908	1907	3
483	20250408	111300	41002125	1907	1907	1907	1907	0
484	20250408	111200	41002125	1907	1907	1907	1907	3
485	20250408	111100	40996404	1890	1890	1890	1890	0
486	20250408	111000	40996404	1890	1890	1890	1890	0
487	20250408	110900	40996404	1890	1889	1890	1888	129
488	20250408	110800	40752759	1908	1889	1908	1888	493
489	20250408	110700	39821919	1908	1908	1908	1908	0
490	20250408	110600	39821919	1908	1908	1908	1908	0
491	20250408	110500	39821919	1908	1908	1908	1908	0
492	20250408	110400	39821919	1908	1905	1908	1905	11
493	20250408	110300	39800951	1888	1888	1888	1888	0
494	20250408	110200	39800951	1888	1888	1888	1888	0
495	20250408	110100	39800951	1888	1888	1888	1888	0
496	20250408	110000	39800951	1888	1888	1888	1888	0
497	20250408	105900	39800951	1888	1907	1907	1887	606
498	20250408	105800	38652716	1907	1907	1907	1907	0
499	20250408	105700	38652716	1907	1907	1907	1907	0
500	20250408	105600	38652716	1907	1907	1907	1907	0
501	20250408	105500	38652716	1907	1907	1907	1907	0
502	20250408	105400	38652716	1907	1907	1907	1907	0
503	20250408	105300	38652716	1907	1907	1907	1907	0
504	20250408	105200	38652716	1907	1907	1907	1907	0
505	20250408	105100	38652716	1907	1907	1907	1907	1
506	20250408	105000	38650809	1907	1907	1907	1907	0
507	20250408	104900	38650809	1907	1907	1907	1907	1
508	20250408	104800	38648902	1891	1891	1891	1891	0
509	20250408	104700	38648902	1891	1891	1891	1891	0
510	20250408	104600	38648902	1891	1890	1908	1890	5
511	20250408	104500	38639414	1909	1909	1909	1909	0
512	20250408	104400	38639414	1909	1909	1909	1909	0
513	20250408	104300	38639414	1909	1909	1909	1909	0
514	20250408	104200	38639414	1909	1908	1909	1908	11
515	20250408	104100	38618425	1901	1901	1901	1901	0
516	20250408	104000	38618425	1901	1901	1901	1901	0
517	20250408	103900	38618425	1901	1901	1901	1901	0
518	20250408	103800	38618425	1901	1901	1901	1901	20
519	20250408	103700	38580405	1901	1901	1901	1901	0
520	20250408	103600	38580405	1901	1901	1901	1901	0
521	20250408	103500	38580405	1901	1901	1901	1901	0
522	20250408	103400	38580405	1901	1901	1901	1901	0
523	20250408	103300	38580405	1901	1901	1901	1901	0
524	20250408	103200	38580405	1901	1907	1907	1900	211
525	20250408	103100	38179482	1888	1888	1888	1888	0
526	20250408	103000	38179482	1888	1888	1888	1888	0
527	20250408	102900	38179482	1888	1888	1888	1888	0
528	20250408	102800	38179482	1888	1888	1888	1888	0
529	20250408	102700	38179482	1888	1891	1891	1888	127
530	20250408	102600	37939690	1907	1907	1907	1907	0
531	20250408	102500	37939690	1907	1907	1907	1907	0
532	20250408	102400	37939690	1907	1907	1907	1907	0
533	20250408	102300	37939690	1907	1907	1907	1907	0
534	20250408	102200	37939690	1907	1907	1907	1907	20
535	20250408	102100	37901550	1908	1908	1908	1908	0
536	20250408	102000	37901550	1908	1908	1908	1908	0
537	20250408	101900	37901550	1908	1908	1908	1908	0
538	20250408	101800	37901550	1908	1908	1908	1908	0
539	20250408	101700	37901550	1908	1907	1908	1907	2
540	20250408	101600	37897735	1890	1890	1890	1890	0
541	20250408	101500	37897735	1890	1888	1890	1888	134
542	20250408	101400	37644704	1888	1888	1888	1888	0
543	20250408	101300	37644704	1888	1888	1888	1888	0
544	20250408	101200	37644704	1888	1888	1888	1888	0
545	20250408	101100	37644704	1888	1888	1888	1888	200
546	20250408	101000	37267104	1890	1890	1890	1890	0
547	20250408	100900	37267104	1890	1890	1890	1890	1
548	20250408	100800	37265214	1890	1890	1890	1890	30
549	20250408	100700	37208514	1890	1890	1890	1890	6
550	20250408	100600	37197174	1890	1890	1890	1890	0
551	20250408	100500	37197174	1890	1890	1890	1889	109
552	20250408	100400	36991168	1892	1892	1892	1892	0
553	20250408	100300	36991168	1892	1892	1892	1892	0
554	20250408	100200	36991168	1892	1893	1893	1892	152
555	20250408	100100	36703532	1891	1893	1894	1890	7
556	20250408	100000	36690285	1909	1909	1909	1909	0
557	20250408	095900	36690285	1909	1909	1909	1909	0
558	20250408	095800	36690285	1909	1909	1909	1909	2
559	20250408	095700	36686467	1909	1909	1909	1909	0
560	20250408	095600	36686467	1909	1909	1909	1909	0
561	20250408	095500	36686467	1909	1909	1909	1909	0
562	20250408	095400	36686467	1909	1909	1909	1909	0
563	20250408	095300	36686467	1909	1909	1909	1909	0
564	20250408	095200	36686467	1909	1909	1909	1909	1
565	20250408	095100	36684558	1909	1909	1909	1909	0
566	20250408	095000	36684558	1909	1909	1909	1909	0
567	20250408	094900	36684558	1909	1909	1909	1909	0
568	20250408	094800	36684558	1909	1909	1909	1909	0
569	20250408	094700	36684558	1909	1909	1909	1909	0
570	20250408	094600	36684558	1909	1909	1909	1909	0
571	20250408	094500	36684558	1909	1909	1909	1909	5
572	20250408	094400	36675013	1909	1909	1909	1909	24
573	20250408	094300	36629197	1909	1909	1909	1909	1
574	20250408	094200	36627288	1909	1909	1909	1909	0
575	20250408	094100	36627288	1909	1909	1909	1909	0
576	20250408	094000	36627288	1909	1909	1909	1909	0
577	20250408	093900	36627288	1909	1909	1909	1909	0
578	20250408	093800	36627288	1909	1909	1909	1909	0
579	20250408	093700	36627288	1909	1909	1909	1909	0
580	20250408	093600	36627288	1909	1909	1909	1909	0
581	20250408	093500	36627288	1909	1909	1909	1909	0
582	20250408	093400	36627288	1909	1909	1909	1909	0
583	20250408	093300	36627288	1909	1909	1909	1909	0
584	20250408	093200	36627288	1909	1909	1909	1909	1000
585	20250408	093100	34718288	1909	1890	1909	1890	630
586	20250408	093000	33519086	1890	1890	1890	1890	5
587	20250408	092900	33509636	1880	1880	1880	1880	0
588	20250408	092800	33509636	1880	1880	1880	1880	0
589	20250408	092700	33509636	1880	1880	1880	1880	0
590	20250408	092600	33509636	1880	1880	1880	1880	0
591	20250408	092500	33509636	1880	1880	1880	1880	159
592	20250408	092400	33210716	1860	1881	1881	1860	621
593	20250408	092300	32049095	1881	1909	1909	1880	6949
594	20250408	092200	18970524	1950	1950	1950	1950	0
595	20250408	092100	18970524	1950	1950	1950	1950	0
596	20250408	092000	18970524	1950	1950	1950	1950	0
597	20250408	091900	18970524	1950	1950	1950	1950	0
598	20250408	091800	18970524	1950	1950	1950	1950	0
599	20250408	091700	18970524	1950	1950	1950	1950	0
600	20250408	091600	18970524	1950	1950	1950	1950	0
601	20250408	091500	18970524	1950	1950	1950	1950	0
602	20250408	091400	18970524	1950	1950	1950	1950	0
603	20250408	091300	18970524	1950	1914	1950	1914	165
604	20250408	091200	18649139	1888	1888	1888	1888	0
605	20250408	091100	18649139	1888	1887	1888	1887	2627
606	20250408	091000	13691985	1887	1887	1887	1884	962
607	20250408	090900	11876991	1887	1887	1887	1887	319
608	20250408	090800	11275038	1881	1887	1887	1881	3481
609	20250408	090700	4711347	1887	1887	1887	1887	0
610	20250408	090600	4711347	1887	1887	1887	1887	0
611	20250408	090500	4711347	1887	1887	1887	1887	296
612	20250408	090400	4152795	1887	1887	1887	1887	0
613	20250408	090300	4152795	1887	1885	1887	1885	19
614	20250408	090200	4116962	1887	1887	1887	1887	80
615	20250408	090100	3966002	1887	1885	1887	1885	896
616	20250408	090000	2277002	1884	1885	1885	1884	1208