KissMeData/050860/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	191500	84697853	1890	1890	1890	1890	5260
3	20250404	191400	84697853	1890	1890	1890	1890	0
4	20250404	191300	84697853	1890	1890	1890	1890	0
5	20250404	191200	84697853	1890	1890	1890	1890	0
6	20250404	191100	84697853	1890	1890	1890	1890	0
7	20250404	191000	84697853	1890	1890	1890	1890	0
8	20250404	190900	84697853	1890	1890	1890	1890	0
9	20250404	190800	84697853	1890	1890	1890	1890	0
10	20250404	190700	84697853	1890	1890	1890	1890	0
11	20250404	190600	84697853	1890	1890	1890	1890	0
12	20250404	190500	84697853	1890	1890	1890	1890	0
13	20250404	190400	84697853	1890	1890	1890	1890	0
14	20250404	190300	84697853	1890	1890	1890	1890	0
15	20250404	190200	84697853	1890	1890	1890	1890	0
16	20250404	190100	84697853	1890	1890	1890	1890	0
17	20250404	190000	84697853	1890	1890	1890	1890	0
18	20250404	185900	84697853	1890	1890	1890	1890	0
19	20250404	185800	84697853	1890	1890	1890	1890	0
20	20250404	185700	84697853	1890	1890	1890	1890	0
21	20250404	185600	84697853	1890	1890	1890	1890	0
22	20250404	185500	84697853	1890	1890	1890	1890	0
23	20250404	185400	84697853	1890	1890	1890	1890	0
24	20250404	185300	84697853	1890	1890	1890	1890	0
25	20250404	185200	84697853	1890	1890	1890	1890	0
26	20250404	185100	84697853	1890	1890	1890	1890	0
27	20250404	185000	84697853	1890	1890	1890	1890	0
28	20250404	184900	84697853	1890	1890	1890	1890	0
29	20250404	184800	84697853	1890	1890	1890	1890	0
30	20250404	184700	84697853	1890	1890	1890	1890	0
31	20250404	184600	84697853	1890	1890	1890	1890	0
32	20250404	184500	84697853	1890	1890	1890	1890	5260
33	20250404	184400	84697853	1890	1890	1890	1890	0
34	20250404	184300	84697853	1890	1890	1890	1890	0
35	20250404	184200	84697853	1890	1890	1890	1890	0
36	20250404	184100	84697853	1890	1890	1890	1890	0
37	20250404	184000	84697853	1890	1890	1890	1890	0
38	20250404	183900	84697853	1890	1890	1890	1890	0
39	20250404	183800	84697853	1890	1890	1890	1890	0
40	20250404	183700	84697853	1890	1890	1890	1890	0
41	20250404	183600	84697853	1890	1890	1890	1890	0
42	20250404	183500	84697853	1890	1890	1890	1890	0
43	20250404	183400	84697853	1890	1890	1890	1890	0
44	20250404	183300	84697853	1890	1890	1890	1890	0
45	20250404	183200	84697853	1890	1890	1890	1890	0
46	20250404	183100	84697853	1890	1890	1890	1890	0
47	20250404	183000	84697853	1890	1890	1890	1890	0
48	20250404	182900	84697853	1890	1890	1890	1890	0
49	20250404	182800	84697853	1890	1890	1890	1890	0
50	20250404	182700	84697853	1890	1890	1890	1890	0
51	20250404	182600	84697853	1890	1890	1890	1890	0
52	20250404	182500	84697853	1890	1890	1890	1890	0
53	20250404	182400	84697853	1890	1890	1890	1890	0
54	20250404	182300	84697853	1890	1890	1890	1890	0
55	20250404	182200	84697853	1890	1890	1890	1890	0
56	20250404	182100	84697853	1890	1890	1890	1890	0
57	20250404	182000	84697853	1890	1890	1890	1890	0
58	20250404	181900	84697853	1890	1890	1890	1890	0
59	20250404	181800	84697853	1890	1890	1890	1890	0
60	20250404	181700	84697853	1890	1890	1890	1890	0
61	20250404	181600	84697853	1890	1890	1890	1890	0
62	20250404	181500	84697853	1890	1890	1890	1890	5260
63	20250404	181400	84697853	1890	1890	1890	1890	0
64	20250404	181300	84697853	1890	1890	1890	1890	0
65	20250404	181200	84697853	1890	1890	1890	1890	0
66	20250404	181100	84697853	1890	1890	1890	1890	0
67	20250404	181000	84697853	1890	1890	1890	1890	0
68	20250404	180900	84697853	1890	1890	1890	1890	0
69	20250404	180800	84697853	1890	1890	1890	1890	0
70	20250404	180700	84697853	1890	1890	1890	1890	0
71	20250404	180600	84697853	1890	1890	1890	1890	0
72	20250404	180500	84697853	1890	1890	1890	1890	0
73	20250404	180400	84697853	1890	1890	1890	1890	0
74	20250404	180300	84697853	1890	1890	1890	1890	0
75	20250404	180200	84697853	1890	1890	1890	1890	0
76	20250404	180100	84697853	1890	1890	1890	1890	0
77	20250404	180000	84697853	1890	1890	1890	1890	0
78	20250404	175900	84697853	1890	1890	1890	1890	0
79	20250404	175800	84697853	1890	1890	1890	1890	0
80	20250404	175700	84697853	1890	1890	1890	1890	0
81	20250404	175600	84697853	1890	1890	1890	1890	0
82	20250404	175500	84697853	1890	1890	1890	1890	0
83	20250404	175400	84697853	1890	1890	1890	1890	0
84	20250404	175300	84697853	1890	1890	1890	1890	0
85	20250404	175200	84697853	1890	1890	1890	1890	0
86	20250404	175100	84697853	1890	1890	1890	1890	0
87	20250404	175000	84697853	1890	1890	1890	1890	0
88	20250404	174900	84697853	1890	1890	1890	1890	0
89	20250404	174800	84697853	1890	1890	1890	1890	0
90	20250404	174700	84697853	1890	1890	1890	1890	0
91	20250404	174600	84697853	1890	1890	1890	1890	0
92	20250404	174500	84697853	1890	1890	1890	1890	5260
93	20250404	174400	84697853	1890	1890	1890	1890	0
94	20250404	174300	84697853	1890	1890	1890	1890	0
95	20250404	174200	84697853	1890	1890	1890	1890	0
96	20250404	174100	84697853	1890	1890	1890	1890	0
97	20250404	174000	84697853	1890	1890	1890	1890	0
98	20250404	173900	84697853	1890	1890	1890	1890	0
99	20250404	173800	84697853	1890	1890	1890	1890	0
100	20250404	173700	84697853	1890	1890	1890	1890	0
101	20250404	173600	84697853	1890	1890	1890	1890	0
102	20250404	173500	84697853	1890	1890	1890	1890	0
103	20250404	173400	84697853	1890	1890	1890	1890	0
104	20250404	173300	84697853	1890	1890	1890	1890	0
105	20250404	173200	84697853	1890	1890	1890	1890	0
106	20250404	173100	84697853	1890	1890	1890	1890	0
107	20250404	173000	84697853	1890	1890	1890	1890	0
108	20250404	172900	84697853	1890	1890	1890	1890	0
109	20250404	172800	84697853	1890	1890	1890	1890	0
110	20250404	172700	84697853	1890	1890	1890	1890	0
111	20250404	172600	84697853	1890	1890	1890	1890	0
112	20250404	172500	84697853	1890	1890	1890	1890	0
113	20250404	172400	84697853	1890	1890	1890	1890	0
114	20250404	172300	84697853	1890	1890	1890	1890	0
115	20250404	172200	84697853	1890	1890	1890	1890	0
116	20250404	172100	84697853	1890	1890	1890	1890	0
117	20250404	172000	84697853	1890	1890	1890	1890	0
118	20250404	171900	84697853	1890	1890	1890	1890	0
119	20250404	171800	84697853	1890	1890	1890	1890	0
120	20250404	171700	84697853	1890	1890	1890	1890	0
121	20250404	171600	84697853	1890	1890	1890	1890	0
122	20250404	171500	84697853	1890	1890	1890	1890	5260
123	20250404	171400	84697853	1890	1890	1890	1890	0
124	20250404	171300	84697853	1890	1890	1890	1890	0
125	20250404	171200	84697853	1890	1890	1890	1890	0
126	20250404	171100	84697853	1890	1890	1890	1890	0
127	20250404	171000	84697853	1890	1890	1890	1890	0
128	20250404	170900	84697853	1890	1890	1890	1890	0
129	20250404	170800	84697853	1890	1890	1890	1890	0
130	20250404	170700	84697853	1890	1890	1890	1890	0
131	20250404	170600	84697853	1890	1890	1890	1890	0
132	20250404	170500	84697853	1890	1890	1890	1890	0
133	20250404	170400	84697853	1890	1890	1890	1890	0
134	20250404	170300	84697853	1890	1890	1890	1890	0
135	20250404	170200	84697853	1890	1890	1890	1890	0
136	20250404	170100	84697853	1890	1890	1890	1890	0
137	20250404	170000	84697853	1890	1890	1890	1890	0
138	20250404	165900	84697853	1890	1890	1890	1890	0
139	20250404	165800	84697853	1890	1890	1890	1890	0
140	20250404	165700	84697853	1890	1890	1890	1890	0
141	20250404	165600	84697853	1890	1890	1890	1890	0
142	20250404	165500	84697853	1890	1890	1890	1890	0
143	20250404	165400	84697853	1890	1890	1890	1890	0
144	20250404	165300	84697853	1890	1890	1890	1890	0
145	20250404	165200	84697853	1890	1890	1890	1890	0
146	20250404	165100	84697853	1890	1890	1890	1890	0
147	20250404	165000	84697853	1890	1890	1890	1890	0
148	20250404	164900	84697853	1890	1890	1890	1890	0
149	20250404	164800	84697853	1890	1890	1890	1890	0
150	20250404	164700	84697853	1890	1890	1890	1890	0
151	20250404	164600	84697853	1890	1890	1890	1890	0
152	20250404	164500	84697853	1890	1890	1890	1890	5260
153	20250404	164400	84697853	1890	1890	1890	1890	0
154	20250404	164300	84697853	1890	1890	1890	1890	0
155	20250404	164200	84697853	1890	1890	1890	1890	0
156	20250404	164100	84697853	1890	1890	1890	1890	0
157	20250404	164000	84697853	1890	1890	1890	1890	0
158	20250404	163900	84697853	1890	1890	1890	1890	0
159	20250404	163800	84697853	1890	1890	1890	1890	0
160	20250404	163700	84697853	1890	1890	1890	1890	0
161	20250404	163600	84697853	1890	1890	1890	1890	0
162	20250404	163500	84697853	1890	1890	1890	1890	0
163	20250404	163400	84697853	1890	1890	1890	1890	0
164	20250404	163300	84697853	1890	1890	1890	1890	0
165	20250404	163200	84697853	1890	1890	1890	1890	0
166	20250404	163100	84697853	1890	1890	1890	1890	0
167	20250404	163000	84697853	1890	1890	1890	1890	0
168	20250404	162900	84697853	1890	1890	1890	1890	0
169	20250404	162800	84697853	1890	1890	1890	1890	0
170	20250404	162700	84697853	1890	1890	1890	1890	0
171	20250404	162600	84697853	1890	1890	1890	1890	0
172	20250404	162500	84697853	1890	1890	1890	1890	0
173	20250404	162400	84697853	1890	1890	1890	1890	0
174	20250404	162300	84697853	1890	1890	1890	1890	0
175	20250404	162200	84697853	1890	1890	1890	1890	0
176	20250404	162100	84697853	1890	1890	1890	1890	0
177	20250404	162000	84697853	1890	1890	1890	1890	0
178	20250404	161900	84697853	1890	1890	1890	1890	0
179	20250404	161800	84697853	1890	1890	1890	1890	0
180	20250404	161700	84697853	1890	1890	1890	1890	0
181	20250404	161600	84697853	1890	1890	1890	1890	0
182	20250404	161500	84697853	1890	1890	1890	1890	5260
183	20250404	161400	84697853	1890	1890	1890	1890	0
184	20250404	161300	84697853	1890	1890	1890	1890	0
185	20250404	161200	84697853	1890	1890	1890	1890	0
186	20250404	161100	84697853	1890	1890	1890	1890	0
187	20250404	161000	84697853	1890	1890	1890	1890	0
188	20250404	160900	84697853	1890	1890	1890	1890	0
189	20250404	160800	84697853	1890	1890	1890	1890	0
190	20250404	160700	84697853	1890	1890	1890	1890	0
191	20250404	160600	84697853	1890	1890	1890	1890	0
192	20250404	160500	84697853	1890	1890	1890	1890	0
193	20250404	160400	84697853	1890	1890	1890	1890	0
194	20250404	160300	84697853	1890	1890	1890	1890	0
195	20250404	160200	84697853	1890	1890	1890	1890	0
196	20250404	160100	84697853	1890	1890	1890	1890	0
197	20250404	160000	84697853	1890	1890	1890	1890	0
198	20250404	155900	84697853	1890	1890	1890	1890	0
199	20250404	155800	84697853	1890	1890	1890	1890	0
200	20250404	155700	84697853	1890	1890	1890	1890	0
201	20250404	155600	84697853	1890	1890	1890	1890	0
202	20250404	155500	84697853	1890	1890	1890	1890	0
203	20250404	155400	84697853	1890	1890	1890	1890	0
204	20250404	155300	84697853	1890	1890	1890	1890	0
205	20250404	155200	84697853	1890	1890	1890	1890	0
206	20250404	155100	84697853	1890	1890	1890	1890	0
207	20250404	155000	84697853	1890	1890	1890	1890	0
208	20250404	154900	84697853	1890	1890	1890	1890	0
209	20250404	154800	84697853	1890	1890	1890	1890	0
210	20250404	154700	84697853	1890	1890	1890	1890	0
211	20250404	154600	84697853	1890	1890	1890	1890	0
212	20250404	154500	84697853	1890	1890	1890	1890	5260
213	20250404	154400	84697853	1890	1890	1890	1890	0
214	20250404	154300	84697853	1890	1890	1890	1890	0
215	20250404	154200	84697853	1890	1890	1890	1890	0
216	20250404	154100	84697853	1890	1890	1890	1890	0
217	20250404	154000	84697853	1890	1890	1890	1890	0
218	20250404	153900	84697853	1890	1890	1890	1890	0
219	20250404	153800	84697853	1890	1890	1890	1890	0
220	20250404	153700	84697853	1890	1890	1890	1890	0
221	20250404	153600	84697853	1890	1890	1890	1890	0
222	20250404	153500	84697853	1890	1890	1890	1890	0
223	20250404	153400	84697853	1890	1890	1890	1890	0
224	20250404	153300	84697853	1890	1890	1890	1890	0
225	20250404	153200	84697853	1890	1890	1890	1890	0
226	20250404	153100	84697853	1890	1890	1890	1890	0
227	20250404	153000	84697853	1890	1890	1890	1890	5260
228	20250404	152900	74756453	1883	1883	1883	1883	0
229	20250404	152800	74756453	1883	1883	1883	1883	0
230	20250404	152700	74756453	1883	1883	1883	1883	0
231	20250404	152600	74756453	1883	1883	1883	1883	0
232	20250404	152500	74756453	1883	1883	1883	1883	0
233	20250404	152400	74756453	1883	1883	1883	1883	0
234	20250404	152300	74756453	1883	1883	1883	1883	0
235	20250404	152200	74756453	1883	1883	1883	1883	0
236	20250404	152100	74756453	1883	1883	1883	1883	0
237	20250404	152000	74756453	1883	1883	1883	1883	0
238	20250404	151900	74756453	1883	1886	1886	1883	164
239	20250404	151800	74447385	1889	1889	1889	1889	0
240	20250404	151700	74447385	1889	1889	1889	1889	0
241	20250404	151600	74447385	1889	1889	1889	1889	0
242	20250404	151500	74447385	1889	1889	1889	1889	0
243	20250404	151400	74447385	1889	1889	1889	1889	0
244	20250404	151300	74447385	1889	1889	1889	1889	0
245	20250404	151200	74447385	1889	1889	1889	1889	0
246	20250404	151100	74447385	1889	1889	1889	1889	0
247	20250404	151000	74447385	1889	1889	1889	1889	27
248	20250404	150900	74396382	1890	1890	1890	1890	0
249	20250404	150800	74396382	1890	1890	1890	1890	0
250	20250404	150700	74396382	1890	1890	1890	1890	0
251	20250404	150600	74396382	1890	1890	1890	1890	1
252	20250404	150500	74394492	1883	1883	1883	1883	0
253	20250404	150400	74394492	1883	1883	1883	1883	1
254	20250404	150300	74392609	1890	1890	1890	1890	0
255	20250404	150200	74392609	1890	1890	1890	1890	0
256	20250404	150100	74392609	1890	1890	1890	1890	0
257	20250404	150000	74392609	1890	1890	1890	1890	0
258	20250404	145900	74392609	1890	1890	1890	1890	0
259	20250404	145800	74392609	1890	1890	1890	1890	0
260	20250404	145700	74392609	1890	1890	1890	1890	0
261	20250404	145600	74392609	1890	1890	1890	1890	0
262	20250404	145500	74392609	1890	1890	1890	1890	0
263	20250404	145400	74392609	1890	1890	1890	1890	0
264	20250404	145300	74392609	1890	1890	1890	1890	0
265	20250404	145200	74392609	1890	1890	1890	1890	0
266	20250404	145100	74392609	1890	1890	1890	1890	0
267	20250404	145000	74392609	1890	1890	1890	1890	0
268	20250404	144900	74392609	1890	1890	1890	1890	0
269	20250404	144800	74392609	1890	1890	1890	1890	0
270	20250404	144700	74392609	1890	1890	1890	1890	0
271	20250404	144600	74392609	1890	1890	1890	1890	0
272	20250404	144500	74392609	1890	1890	1890	1890	0
273	20250404	144400	74392609	1890	1890	1890	1890	0
274	20250404	144300	74392609	1890	1890	1890	1890	0
275	20250404	144200	74392609	1890	1890	1890	1890	0
276	20250404	144100	74392609	1890	1890	1890	1890	0
277	20250404	144000	74392609	1890	1890	1890	1890	0
278	20250404	143900	74392609	1890	1890	1890	1890	0
279	20250404	143800	74392609	1890	1890	1890	1890	0
280	20250404	143700	74392609	1890	1890	1890	1890	0
281	20250404	143600	74392609	1890	1890	1890	1890	0
282	20250404	143500	74392609	1890	1890	1890	1890	0
283	20250404	143400	74392609	1890	1890	1890	1890	0
284	20250404	143300	74392609	1890	1890	1890	1890	0
285	20250404	143200	74392609	1890	1890	1890	1890	0
286	20250404	143100	74392609	1890	1890	1890	1890	0
287	20250404	143000	74392609	1890	1890	1890	1890	0
288	20250404	142900	74392609	1890	1890	1890	1890	0
289	20250404	142800	74392609	1890	1890	1890	1890	0
290	20250404	142700	74392609	1890	1890	1890	1890	0
291	20250404	142600	74392609	1890	1890	1890	1890	6
292	20250404	142500	74381269	1890	1890	1890	1890	0
293	20250404	142400	74381269	1890	1890	1890	1890	0
294	20250404	142300	74381269	1890	1890	1890	1890	0
295	20250404	142200	74381269	1890	1890	1890	1890	0
296	20250404	142100	74381269	1890	1890	1890	1890	0
297	20250404	142000	74381269	1890	1890	1890	1890	0
298	20250404	141900	74381269	1890	1890	1890	1890	0
299	20250404	141800	74381269	1890	1890	1890	1890	0
300	20250404	141700	74381269	1890	1890	1890	1890	0
301	20250404	141600	74381269	1890	1890	1890	1890	0
302	20250404	141500	74381269	1890	1890	1890	1890	0
303	20250404	141400	74381269	1890	1890	1890	1890	0
304	20250404	141300	74381269	1890	1890	1890	1890	0
305	20250404	141200	74381269	1890	1890	1890	1890	0
306	20250404	141100	74381269	1890	1890	1890	1890	0
307	20250404	141000	74381269	1890	1890	1890	1890	0
308	20250404	140900	74381269	1890	1890	1890	1890	1
309	20250404	140800	74379379	1891	1891	1891	1891	0
310	20250404	140700	74379379	1891	1891	1891	1891	0
311	20250404	140600	74379379	1891	1891	1891	1891	0
312	20250404	140500	74379379	1891	1891	1891	1891	0
313	20250404	140400	74379379	1891	1891	1891	1891	0
314	20250404	140300	74379379	1891	1891	1891	1891	0
315	20250404	140200	74379379	1891	1891	1891	1891	0
316	20250404	140100	74379379	1891	1891	1891	1891	0
317	20250404	140000	74379379	1891	1891	1891	1891	0
318	20250404	135900	74379379	1891	1891	1891	1891	0
319	20250404	135800	74379379	1891	1891	1891	1891	50
320	20250404	135700	74284829	1891	1891	1891	1891	0
321	20250404	135600	74284829	1891	1891	1891	1891	0
322	20250404	135500	74284829	1891	1891	1891	1891	0
323	20250404	135400	74284829	1891	1891	1891	1891	0
324	20250404	135300	74284829	1891	1891	1891	1891	0
325	20250404	135200	74284829	1891	1891	1891	1891	0
326	20250404	135100	74284829	1891	1891	1891	1891	0
327	20250404	135000	74284829	1891	1891	1891	1891	0
328	20250404	134900	74284829	1891	1891	1891	1891	0
329	20250404	134800	74284829	1891	1891	1891	1891	0
330	20250404	134700	74284829	1891	1891	1891	1891	0
331	20250404	134600	74284829	1891	1891	1891	1891	0
332	20250404	134500	74284829	1891	1891	1891	1891	0
333	20250404	134400	74284829	1891	1891	1891	1891	0
334	20250404	134300	74284829	1891	1891	1891	1891	0
335	20250404	134200	74284829	1891	1891	1891	1891	0
336	20250404	134100	74284829	1891	1891	1891	1891	0
337	20250404	134000	74284829	1891	1891	1891	1891	0
338	20250404	133900	74284829	1891	1891	1891	1891	0
339	20250404	133800	74284829	1891	1891	1891	1891	0
340	20250404	133700	74284829	1891	1891	1891	1891	1
341	20250404	133600	74282938	1892	1892	1892	1892	0
342	20250404	133500	74282938	1892	1892	1892	1892	0
343	20250404	133400	74282938	1892	1892	1892	1892	0
344	20250404	133300	74282938	1892	1891	1892	1891	310
345	20250404	133200	73696523	1892	1892	1892	1892	0
346	20250404	133100	73696523	1892	1892	1892	1892	0
347	20250404	133000	73696523	1892	1892	1892	1892	0
348	20250404	132900	73696523	1892	1892	1892	1892	0
349	20250404	132800	73696523	1892	1892	1892	1892	0
350	20250404	132700	73696523	1892	1892	1892	1892	0
351	20250404	132600	73696523	1892	1892	1892	1892	0
352	20250404	132500	73696523	1892	1892	1892	1892	0
353	20250404	132400	73696523	1892	1892	1892	1892	0
354	20250404	132300	73696523	1892	1892	1892	1892	0
355	20250404	132200	73696523	1892	1892	1892	1892	0
356	20250404	132100	73696523	1892	1892	1892	1892	0
357	20250404	132000	73696523	1892	1892	1892	1892	0
358	20250404	131900	73696523	1892	1892	1892	1892	0
359	20250404	131800	73696523	1892	1892	1892	1892	0
360	20250404	131700	73696523	1892	1892	1892	1892	0
361	20250404	131600	73696523	1892	1892	1892	1892	0
362	20250404	131500	73696523	1892	1892	1892	1892	0
363	20250404	131400	73696523	1892	1892	1892	1892	0
364	20250404	131300	73696523	1892	1892	1892	1892	0
365	20250404	131200	73696523	1892	1892	1892	1892	0
366	20250404	131100	73696523	1892	1892	1892	1892	0
367	20250404	131000	73696523	1892	1892	1892	1892	0
368	20250404	130900	73696523	1892	1892	1892	1892	0
369	20250404	130800	73696523	1892	1892	1892	1892	0
370	20250404	130700	73696523	1892	1892	1892	1892	0
371	20250404	130600	73696523	1892	1892	1892	1892	0
372	20250404	130500	73696523	1892	1892	1892	1892	0
373	20250404	130400	73696523	1892	1892	1892	1892	0
374	20250404	130300	73696523	1892	1886	1892	1886	2
375	20250404	130200	73692745	1886	1885	1886	1885	400
376	20250404	130100	72938351	1886	1886	1886	1886	0
377	20250404	130000	72938351	1886	1885	1886	1884	801
378	20250404	125900	71428059	1880	1882	1882	1880	2925
379	20250404	125800	65927945	1892	1892	1892	1892	0
380	20250404	125700	65927945	1892	1892	1892	1892	0
381	20250404	125600	65927945	1892	1892	1892	1892	0
382	20250404	125500	65927945	1892	1892	1892	1892	0
383	20250404	125400	65927945	1892	1892	1892	1892	0
384	20250404	125300	65927945	1892	1892	1892	1892	0
385	20250404	125200	65927945	1892	1892	1892	1892	0
386	20250404	125100	65927945	1892	1892	1892	1892	0
387	20250404	125000	65927945	1892	1892	1892	1892	0
388	20250404	124900	65927945	1892	1892	1892	1892	0
389	20250404	124800	65927945	1892	1891	1892	1891	2
390	20250404	124700	65924162	1887	1887	1887	1887	352
391	20250404	124600	65259938	1887	1887	1887	1887	0
392	20250404	124500	65259938	1887	1887	1887	1887	0
393	20250404	124400	65259938	1887	1887	1887	1887	0
394	20250404	124300	65259938	1887	1887	1887	1887	0
395	20250404	124200	65259938	1887	1887	1887	1887	0
396	20250404	124100	65259938	1887	1887	1887	1887	0
397	20250404	124000	65259938	1887	1887	1887	1887	0
398	20250404	123900	65259938	1887	1887	1887	1887	0
399	20250404	123800	65259938	1887	1887	1887	1887	0
400	20250404	123700	65259938	1887	1887	1887	1887	3
401	20250404	123600	65254277	1887	1887	1887	1887	0
402	20250404	123500	65254277	1887	1880	1887	1879	221
403	20250404	123400	64838850	1885	1885	1885	1885	0
404	20250404	123300	64838850	1885	1885	1885	1885	0
405	20250404	123200	64838850	1885	1885	1885	1885	0
406	20250404	123100	64838850	1885	1885	1885	1885	0
407	20250404	123000	64838850	1885	1884	1885	1884	53
408	20250404	122900	64738955	1885	1885	1885	1885	0
409	20250404	122800	64738955	1885	1885	1885	1885	0
410	20250404	122700	64738955	1885	1878	1885	1877	351
411	20250404	122600	64080010	1885	1885	1885	1885	0
412	20250404	122500	64080010	1885	1885	1885	1885	0
413	20250404	122400	64080010	1885	1885	1885	1885	0
414	20250404	122300	64080010	1885	1885	1885	1885	0
415	20250404	122200	64080010	1885	1885	1885	1885	0
416	20250404	122100	64080010	1885	1885	1885	1885	0
417	20250404	122000	64080010	1885	1885	1885	1885	0
418	20250404	121900	64080010	1885	1885	1885	1885	0
419	20250404	121800	64080010	1885	1885	1885	1885	0
420	20250404	121700	64080010	1885	1885	1885	1885	0
421	20250404	121600	64080010	1885	1885	1885	1885	0
422	20250404	121500	64080010	1885	1882	1885	1882	2
423	20250404	121400	64076243	1882	1882	1882	1882	477
424	20250404	121300	63178529	1885	1885	1885	1885	0
425	20250404	121200	63178529	1885	1885	1885	1885	0
426	20250404	121100	63178529	1885	1885	1885	1885	100
427	20250404	121000	62990029	1885	1882	1885	1882	71
428	20250404	120900	62856266	1882	1882	1882	1882	0
429	20250404	120800	62856266	1882	1882	1882	1882	0
430	20250404	120700	62856266	1882	1882	1882	1882	2
431	20250404	120600	62852502	1880	1880	1880	1880	10
432	20250404	120500	62833702	1880	1880	1880	1880	0
433	20250404	120400	62833702	1880	1880	1880	1880	0
434	20250404	120300	62833702	1880	1884	1884	1880	6
435	20250404	120200	62822418	1873	1874	1874	1873	206
436	20250404	120100	62436574	1885	1885	1885	1885	135
437	20250404	120000	62182099	1885	1871	1885	1871	308
438	20250404	115900	61601935	1883	1883	1883	1883	1
439	20250404	115800	61600052	1869	1869	1869	1869	0
440	20250404	115700	61600052	1869	1869	1869	1869	5
441	20250404	115600	61590707	1875	1875	1875	1875	102
442	20250404	115500	61399457	1875	1876	1876	1875	110
443	20250404	115400	61193102	1876	1876	1876	1876	4
444	20250404	115300	61185598	1870	1870	1870	1870	6
445	20250404	115200	61174378	1876	1876	1876	1876	52
446	20250404	115100	61076826	1876	1876	1876	1876	0
447	20250404	115000	61076826	1876	1876	1876	1876	5
448	20250404	114900	61067446	1886	1874	1886	1874	501
449	20250404	114800	60128560	1874	1874	1874	1874	6
450	20250404	114700	60117316	1876	1876	1876	1876	0
451	20250404	114600	60117316	1876	1876	1876	1876	5
452	20250404	114500	60107936	1896	1896	1896	1896	0
453	20250404	114400	60107936	1896	1878	1896	1877	607
454	20250404	114300	58968537	1902	1902	1902	1902	0
455	20250404	114200	58968537	1902	1901	1902	1901	5
456	20250404	114100	58959031	1875	1875	1875	1875	5
457	20250404	114000	58949656	1905	1905	1905	1905	2
458	20250404	113900	58945846	1873	1873	1873	1873	6
459	20250404	113800	58934608	1911	1911	1911	1911	0
460	20250404	113700	58934608	1911	1870	1911	1870	6638
461	20250404	113600	46515551	1870	1870	1870	1868	191
462	20250404	113500	46158383	1870	1868	1870	1868	48
463	20250404	113400	46068643	1868	1868	1868	1868	0
464	20250404	113300	46068643	1868	1873	1873	1868	3642
465	20250404	113200	39257893	1874	1873	1874	1873	14
466	20250404	113100	39231666	1873	1882	1882	1873	7969
467	20250404	113000	24250866	1883	1883	1883	1883	2
468	20250404	112900	24247100	1884	1884	1884	1884	506
469	20250404	112800	23293796	1885	1887	1887	1885	10
470	20250404	112700	23274936	1887	1887	1887	1887	0
471	20250404	112600	23274936	1887	1887	1887	1887	0
472	20250404	112500	23274936	1887	1889	1889	1887	236
473	20250404	112400	22829304	1890	1890	1890	1890	21
474	20250404	112300	22789614	1890	1890	1890	1890	14
475	20250404	112200	22763154	1890	1890	1890	1890	0
476	20250404	112100	22763154	1890	1890	1890	1890	6
477	20250404	112000	22751814	1890	1890	1890	1890	0
478	20250404	111900	22751814	1890	1890	1890	1890	5
479	20250404	111800	22742364	1889	1889	1889	1889	0
480	20250404	111700	22742364	1889	1889	1889	1889	0
481	20250404	111600	22742364	1889	1889	1889	1889	6
482	20250404	111500	22731030	1887	1887	1887	1887	0
483	20250404	111400	22731030	1887	1887	1887	1887	5
484	20250404	111300	22721595	1888	1888	1888	1888	617
485	20250404	111200	21556699	1888	1888	1888	1888	6
486	20250404	111100	21545371	1887	1888	1888	1887	194
487	20250404	111000	21179239	1887	1887	1887	1887	5
488	20250404	110900	21169804	1887	1887	1887	1887	0
489	20250404	110800	21169804	1887	1887	1887	1887	0
490	20250404	110700	21169804	1887	1888	1888	1887	2109
491	20250404	110600	17188029	1890	1890	1890	1890	0
492	20250404	110500	17188029	1890	1890	1890	1890	5
493	20250404	110400	17178579	1910	1910	1910	1910	0
494	20250404	110300	17178579	1910	1910	1910	1910	371
495	20250404	110200	16469969	1910	1910	1910	1910	0
496	20250404	110100	16469969	1910	1910	1910	1910	9
497	20250404	110000	16452779	1910	1917	1917	1910	6
498	20250404	105900	16441312	1910	1910	1910	1910	61
499	20250404	105800	16324802	1910	1910	1910	1910	6
500	20250404	105700	16313342	1910	1910	1910	1910	0
501	20250404	105600	16313342	1910	1910	1910	1910	5
502	20250404	105500	16303792	1910	1910	1910	1910	0
503	20250404	105400	16303792	1910	1910	1910	1910	6
504	20250404	105300	16292332	1910	1910	1910	1910	0
505	20250404	105200	16292332	1910	1910	1910	1910	0
506	20250404	105100	16292332	1910	1910	1910	1910	5
507	20250404	105000	16282782	1910	1911	1911	1910	101
508	20250404	104900	16089871	1910	1910	1910	1910	179
509	20250404	104800	15747981	1892	1892	1892	1892	0
510	20250404	104700	15747981	1892	1892	1892	1892	5
511	20250404	104600	15738521	1893	1893	1893	1893	0
512	20250404	104500	15738521	1893	1893	1893	1893	6
513	20250404	104400	15727163	1916	1916	1916	1916	0
514	20250404	104300	15727163	1916	1916	1916	1916	1
515	20250404	104200	15725247	1894	1900	1900	1893	167
516	20250404	104100	15408809	1901	1901	1901	1901	0
517	20250404	104000	15408809	1901	1909	1909	1901	516
518	20250404	103900	14423893	1913	1913	1913	1913	415
519	20250404	103800	13629998	1913	1913	1913	1913	5
520	20250404	103700	13620433	1909	1909	1909	1909	0
521	20250404	103600	13620433	1909	1909	1909	1909	0
522	20250404	103500	13620433	1909	1909	1909	1909	6
523	20250404	103400	13608979	1917	1917	1917	1917	0
524	20250404	103300	13608979	1917	1909	1917	1909	6
525	20250404	103200	13597517	1909	1909	1909	1909	0
526	20250404	103100	13597517	1909	1909	1909	1909	6
527	20250404	103000	13586063	1908	1908	1908	1908	0
528	20250404	102900	13586063	1908	1908	1908	1908	5
529	20250404	102800	13576523	1908	1908	1908	1908	0
530	20250404	102700	13576523	1908	1908	1908	1908	0
531	20250404	102600	13576523	1908	1908	1908	1908	6
532	20250404	102500	13565075	1908	1908	1908	1908	0
533	20250404	102400	13565075	1908	1908	1908	1908	5
534	20250404	102300	13555535	1908	1908	1908	1908	0
535	20250404	102200	13555535	1908	1908	1908	1908	6
536	20250404	102100	13544087	1905	1905	1905	1905	0
537	20250404	102000	13544087	1905	1905	1905	1905	5
538	20250404	101900	13534562	1917	1917	1917	1917	0
539	20250404	101800	13534562	1917	1917	1917	1917	1
540	20250404	101700	13532645	1905	1905	1905	1905	6
541	20250404	101600	13521215	1917	1917	1917	1917	1
542	20250404	101500	13519298	1905	1905	1905	1905	105
543	20250404	101400	13319273	1904	1904	1904	1904	0
544	20250404	101300	13319273	1904	1904	1904	1904	6
545	20250404	101200	13307849	1917	1917	1917	1917	0
546	20250404	101100	13307849	1917	1904	1917	1904	6
547	20250404	101000	13296412	1917	1917	1917	1917	1
548	20250404	100900	13294495	1905	1905	1905	1905	0
549	20250404	100800	13294495	1905	1905	1905	1905	6
550	20250404	100700	13283065	1920	1920	1920	1920	0
551	20250404	100600	13283065	1920	1920	1920	1920	0
552	20250404	100500	13283065	1920	1920	1920	1920	0
553	20250404	100400	13283065	1920	1920	1920	1920	0
554	20250404	100300	13283065	1920	1920	1920	1920	0
555	20250404	100200	13283065	1920	1917	1920	1917	500
556	20250404	100100	12323665	1926	1926	1926	1926	0
557	20250404	100000	12323665	1926	1926	1926	1926	0
558	20250404	095900	12323665	1926	1926	1926	1926	0
559	20250404	095800	12323665	1926	1926	1926	1926	0
560	20250404	095700	12323665	1926	1926	1926	1926	0
561	20250404	095600	12323665	1926	1926	1926	1926	0
562	20250404	095500	12323665	1926	1926	1926	1926	0
563	20250404	095400	12323665	1926	1926	1926	1926	0
564	20250404	095300	12323665	1926	1926	1926	1926	0
565	20250404	095200	12323665	1926	1926	1926	1926	0
566	20250404	095100	12323665	1926	1926	1926	1926	0
567	20250404	095000	12323665	1926	1926	1926	1926	0
568	20250404	094900	12323665	1926	1926	1926	1926	0
569	20250404	094800	12323665	1926	1926	1926	1926	0
570	20250404	094700	12323665	1926	1926	1926	1926	0
571	20250404	094600	12323665	1926	1926	1926	1926	0
572	20250404	094500	12323665	1926	1926	1926	1926	1
573	20250404	094400	12321739	1929	1929	1929	1929	0
574	20250404	094300	12321739	1929	1929	1929	1929	0
575	20250404	094200	12321739	1929	1929	1929	1929	0
576	20250404	094100	12321739	1929	1929	1929	1929	0
577	20250404	094000	12321739	1929	1910	1929	1910	894
578	20250404	093900	10603344	1914	1914	1914	1914	0
579	20250404	093800	10603344	1914	1914	1914	1914	1
580	20250404	093700	10601430	1900	1900	1900	1900	106
581	20250404	093600	10400030	1916	1915	1916	1915	3
582	20250404	093500	10394284	1915	1886	1916	1886	1011
583	20250404	093400	8476256	1880	1880	1880	1880	0
584	20250404	093300	8476256	1880	1880	1880	1880	0
585	20250404	093200	8476256	1880	1880	1880	1880	0
586	20250404	093100	8476256	1880	1876	1880	1876	2566
587	20250404	093000	3656668	1880	1880	1880	1880	0
588	20250404	092900	3656668	1880	1880	1880	1880	0
589	20250404	092800	3656668	1880	1880	1880	1880	0
590	20250404	092700	3656668	1880	1880	1880	1880	0
591	20250404	092600	3656668	1880	1880	1880	1880	0
592	20250404	092500	3656668	1880	1880	1880	1880	0
593	20250404	092400	3656668	1880	1880	1880	1880	0
594	20250404	092300	3656668	1880	1880	1880	1880	0
595	20250404	092200	3656668	1880	1880	1880	1880	0
596	20250404	092100	3656668	1880	1880	1880	1880	0
597	20250404	092000	3656668	1880	1880	1880	1880	0
598	20250404	091900	3656668	1880	1880	1880	1880	0
599	20250404	091800	3656668	1880	1880	1880	1880	0
600	20250404	091700	3656668	1880	1870	1880	1870	217
601	20250404	091600	3249540	1870	1870	1870	1870	0
602	20250404	091500	3249540	1870	1870	1870	1870	0
603	20250404	091400	3249540	1870	1870	1870	1870	1
604	20250404	091300	3247670	1860	1860	1860	1860	0
605	20250404	091200	3247670	1860	1860	1860	1860	0
606	20250404	091100	3247670	1860	1860	1860	1860	44
607	20250404	091000	3165830	1860	1860	1860	1860	0
608	20250404	090900	3165830	1860	1860	1860	1860	0
609	20250404	090800	3165830	1860	1865	1865	1860	286
610	20250404	090700	2633342	1886	1886	1886	1886	31
611	20250404	090600	2574876	1865	1870	1870	1865	340
612	20250404	090500	1939472	1875	1878	1878	1875	643
613	20250404	090400	733593	1876	1876	1876	1876	0
614	20250404	090300	733593	1876	1876	1876	1876	0
615	20250404	090200	733593	1876	1884	1884	1876	25
616	20250404	090100	686592	1881	1885	1885	1880	311
617	20250404	090000	101898	1887	1887	1887	1887	54