KissMeData/023440/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	185100	934392281	1906	1906	1906	1906	1304
3	20250404	185000	934392281	1906	1906	1906	1906	0
4	20250404	184900	934392281	1906	1906	1906	1906	0
5	20250404	184800	934392281	1906	1906	1906	1906	0
6	20250404	184700	934392281	1906	1906	1906	1906	0
7	20250404	184600	934392281	1906	1906	1906	1906	0
8	20250404	184500	934392281	1906	1906	1906	1906	0
9	20250404	184400	934392281	1906	1906	1906	1906	0
10	20250404	184300	934392281	1906	1906	1906	1906	0
11	20250404	184200	934392281	1906	1906	1906	1906	0
12	20250404	184100	934392281	1906	1906	1906	1906	0
13	20250404	184000	934392281	1906	1906	1906	1906	0
14	20250404	183900	934392281	1906	1906	1906	1906	0
15	20250404	183800	934392281	1906	1906	1906	1906	0
16	20250404	183700	934392281	1906	1906	1906	1906	0
17	20250404	183600	934392281	1906	1906	1906	1906	0
18	20250404	183500	934392281	1906	1906	1906	1906	0
19	20250404	183400	934392281	1906	1906	1906	1906	0
20	20250404	183300	934392281	1906	1906	1906	1906	0
21	20250404	183200	934392281	1906	1906	1906	1906	0
22	20250404	183100	934392281	1906	1906	1906	1906	0
23	20250404	183000	934392281	1906	1906	1906	1906	0
24	20250404	182900	934392281	1906	1906	1906	1906	0
25	20250404	182800	934392281	1906	1906	1906	1906	0
26	20250404	182700	934392281	1906	1906	1906	1906	0
27	20250404	182600	934392281	1906	1906	1906	1906	0
28	20250404	182500	934392281	1906	1906	1906	1906	0
29	20250404	182400	934392281	1906	1906	1906	1906	0
30	20250404	182300	934392281	1906	1906	1906	1906	0
31	20250404	182200	934392281	1906	1906	1906	1906	0
32	20250404	182100	934392281	1906	1906	1906	1906	1304
33	20250404	182000	934392281	1906	1906	1906	1906	0
34	20250404	181900	934392281	1906	1906	1906	1906	0
35	20250404	181800	934392281	1906	1906	1906	1906	0
36	20250404	181700	934392281	1906	1906	1906	1906	0
37	20250404	181600	934392281	1906	1906	1906	1906	0
38	20250404	181500	934392281	1906	1906	1906	1906	0
39	20250404	181400	934392281	1906	1906	1906	1906	0
40	20250404	181300	934392281	1906	1906	1906	1906	0
41	20250404	181200	934392281	1906	1906	1906	1906	0
42	20250404	181100	934392281	1906	1906	1906	1906	0
43	20250404	181000	934392281	1906	1906	1906	1906	0
44	20250404	180900	934392281	1906	1906	1906	1906	0
45	20250404	180800	934392281	1906	1906	1906	1906	0
46	20250404	180700	934392281	1906	1906	1906	1906	0
47	20250404	180600	934392281	1906	1906	1906	1906	0
48	20250404	180500	934392281	1906	1906	1906	1906	0
49	20250404	180400	934392281	1906	1906	1906	1906	0
50	20250404	180300	934392281	1906	1906	1906	1906	0
51	20250404	180200	934392281	1906	1906	1906	1906	0
52	20250404	180100	934392281	1906	1906	1906	1906	0
53	20250404	180000	934392281	1906	1906	1906	1906	0
54	20250404	175900	934392281	1906	1906	1906	1906	0
55	20250404	175800	934392281	1906	1906	1906	1906	0
56	20250404	175700	934392281	1906	1906	1906	1906	0
57	20250404	175600	934392281	1906	1906	1906	1906	0
58	20250404	175500	934392281	1906	1906	1906	1906	0
59	20250404	175400	934392281	1906	1906	1906	1906	0
60	20250404	175300	934392281	1906	1906	1906	1906	0
61	20250404	175200	934392281	1906	1906	1906	1906	0
62	20250404	175100	934392281	1906	1906	1906	1906	1304
63	20250404	175000	934392281	1906	1906	1906	1906	0
64	20250404	174900	934392281	1906	1906	1906	1906	0
65	20250404	174800	934392281	1906	1906	1906	1906	0
66	20250404	174700	934392281	1906	1906	1906	1906	0
67	20250404	174600	934392281	1906	1906	1906	1906	0
68	20250404	174500	934392281	1906	1906	1906	1906	0
69	20250404	174400	934392281	1906	1906	1906	1906	0
70	20250404	174300	934392281	1906	1906	1906	1906	0
71	20250404	174200	934392281	1906	1906	1906	1906	0
72	20250404	174100	934392281	1906	1906	1906	1906	0
73	20250404	174000	934392281	1906	1906	1906	1906	0
74	20250404	173900	934392281	1906	1906	1906	1906	0
75	20250404	173800	934392281	1906	1906	1906	1906	0
76	20250404	173700	934392281	1906	1906	1906	1906	0
77	20250404	173600	934392281	1906	1906	1906	1906	0
78	20250404	173500	934392281	1906	1906	1906	1906	0
79	20250404	173400	934392281	1906	1906	1906	1906	0
80	20250404	173300	934392281	1906	1906	1906	1906	0
81	20250404	173200	934392281	1906	1906	1906	1906	0
82	20250404	173100	934392281	1906	1906	1906	1906	0
83	20250404	173000	934392281	1906	1906	1906	1906	0
84	20250404	172900	934392281	1906	1906	1906	1906	0
85	20250404	172800	934392281	1906	1906	1906	1906	0
86	20250404	172700	934392281	1906	1906	1906	1906	0
87	20250404	172600	934392281	1906	1906	1906	1906	0
88	20250404	172500	934392281	1906	1906	1906	1906	0
89	20250404	172400	934392281	1906	1906	1906	1906	0
90	20250404	172300	934392281	1906	1906	1906	1906	0
91	20250404	172200	934392281	1906	1906	1906	1906	0
92	20250404	172100	934392281	1906	1906	1906	1906	1304
93	20250404	172000	934392281	1906	1906	1906	1906	0
94	20250404	171900	934392281	1906	1906	1906	1906	0
95	20250404	171800	934392281	1906	1906	1906	1906	0
96	20250404	171700	934392281	1906	1906	1906	1906	0
97	20250404	171600	934392281	1906	1906	1906	1906	0
98	20250404	171500	934392281	1906	1906	1906	1906	0
99	20250404	171400	934392281	1906	1906	1906	1906	0
100	20250404	171300	934392281	1906	1906	1906	1906	0
101	20250404	171200	934392281	1906	1906	1906	1906	0
102	20250404	171100	934392281	1906	1906	1906	1906	0
103	20250404	171000	934392281	1906	1906	1906	1906	0
104	20250404	170900	934392281	1906	1906	1906	1906	0
105	20250404	170800	934392281	1906	1906	1906	1906	0
106	20250404	170700	934392281	1906	1906	1906	1906	0
107	20250404	170600	934392281	1906	1906	1906	1906	0
108	20250404	170500	934392281	1906	1906	1906	1906	0
109	20250404	170400	934392281	1906	1906	1906	1906	0
110	20250404	170300	934392281	1906	1906	1906	1906	0
111	20250404	170200	934392281	1906	1906	1906	1906	0
112	20250404	170100	934392281	1906	1906	1906	1906	0
113	20250404	170000	934392281	1906	1906	1906	1906	0
114	20250404	165900	934392281	1906	1906	1906	1906	0
115	20250404	165800	934392281	1906	1906	1906	1906	0
116	20250404	165700	934392281	1906	1906	1906	1906	0
117	20250404	165600	934392281	1906	1906	1906	1906	0
118	20250404	165500	934392281	1906	1906	1906	1906	0
119	20250404	165400	934392281	1906	1906	1906	1906	0
120	20250404	165300	934392281	1906	1906	1906	1906	0
121	20250404	165200	934392281	1906	1906	1906	1906	0
122	20250404	165100	934392281	1906	1906	1906	1906	1304
123	20250404	165000	934392281	1906	1906	1906	1906	0
124	20250404	164900	934392281	1906	1906	1906	1906	0
125	20250404	164800	934392281	1906	1906	1906	1906	0
126	20250404	164700	934392281	1906	1906	1906	1906	0
127	20250404	164600	934392281	1906	1906	1906	1906	0
128	20250404	164500	934392281	1906	1906	1906	1906	0
129	20250404	164400	934392281	1906	1906	1906	1906	0
130	20250404	164300	934392281	1906	1906	1906	1906	0
131	20250404	164200	934392281	1906	1906	1906	1906	0
132	20250404	164100	934392281	1906	1906	1906	1906	0
133	20250404	164000	934392281	1906	1906	1906	1906	0
134	20250404	163900	934392281	1906	1906	1906	1906	0
135	20250404	163800	934392281	1906	1906	1906	1906	0
136	20250404	163700	934392281	1906	1906	1906	1906	0
137	20250404	163600	934392281	1906	1906	1906	1906	0
138	20250404	163500	934392281	1906	1906	1906	1906	0
139	20250404	163400	934392281	1906	1906	1906	1906	0
140	20250404	163300	934392281	1906	1906	1906	1906	0
141	20250404	163200	934392281	1906	1906	1906	1906	0
142	20250404	163100	934392281	1906	1906	1906	1906	0
143	20250404	163000	934392281	1906	1906	1906	1906	0
144	20250404	162900	934392281	1906	1906	1906	1906	0
145	20250404	162800	934392281	1906	1906	1906	1906	0
146	20250404	162700	934392281	1906	1906	1906	1906	0
147	20250404	162600	934392281	1906	1906	1906	1906	0
148	20250404	162500	934392281	1906	1906	1906	1906	0
149	20250404	162400	934392281	1906	1906	1906	1906	0
150	20250404	162300	934392281	1906	1906	1906	1906	0
151	20250404	162200	934392281	1906	1906	1906	1906	0
152	20250404	162100	934392281	1906	1906	1906	1906	1304
153	20250404	162000	934392281	1906	1906	1906	1906	0
154	20250404	161900	934392281	1906	1906	1906	1906	0
155	20250404	161800	934392281	1906	1906	1906	1906	0
156	20250404	161700	934392281	1906	1906	1906	1906	0
157	20250404	161600	934392281	1906	1906	1906	1906	0
158	20250404	161500	934392281	1906	1906	1906	1906	0
159	20250404	161400	934392281	1906	1906	1906	1906	0
160	20250404	161300	934392281	1906	1906	1906	1906	0
161	20250404	161200	934392281	1906	1906	1906	1906	0
162	20250404	161100	934392281	1906	1906	1906	1906	0
163	20250404	161000	934392281	1906	1906	1906	1906	0
164	20250404	160900	934392281	1906	1906	1906	1906	0
165	20250404	160800	934392281	1906	1906	1906	1906	0
166	20250404	160700	934392281	1906	1906	1906	1906	0
167	20250404	160600	934392281	1906	1906	1906	1906	0
168	20250404	160500	934392281	1906	1906	1906	1906	0
169	20250404	160400	934392281	1906	1906	1906	1906	0
170	20250404	160300	934392281	1906	1906	1906	1906	0
171	20250404	160200	934392281	1906	1906	1906	1906	0
172	20250404	160100	934392281	1906	1906	1906	1906	0
173	20250404	160000	934392281	1906	1906	1906	1906	0
174	20250404	155900	934392281	1906	1906	1906	1906	0
175	20250404	155800	934392281	1906	1906	1906	1906	0
176	20250404	155700	934392281	1906	1906	1906	1906	0
177	20250404	155600	934392281	1906	1906	1906	1906	0
178	20250404	155500	934392281	1906	1906	1906	1906	0
179	20250404	155400	934392281	1906	1906	1906	1906	0
180	20250404	155300	934392281	1906	1906	1906	1906	0
181	20250404	155200	934392281	1906	1906	1906	1906	0
182	20250404	155100	934392281	1906	1906	1906	1906	1304
183	20250404	155000	934392281	1906	1906	1906	1906	0
184	20250404	154900	934392281	1906	1906	1906	1906	0
185	20250404	154800	934392281	1906	1906	1906	1906	0
186	20250404	154700	934392281	1906	1906	1906	1906	0
187	20250404	154600	934392281	1906	1906	1906	1906	0
188	20250404	154500	934392281	1906	1906	1906	1906	0
189	20250404	154400	934392281	1906	1906	1906	1906	0
190	20250404	154300	934392281	1906	1906	1906	1906	0
191	20250404	154200	934392281	1906	1906	1906	1906	0
192	20250404	154100	934392281	1906	1906	1906	1906	0
193	20250404	154000	934392281	1906	1906	1906	1906	0
194	20250404	153900	934392281	1906	1906	1906	1906	0
195	20250404	153800	934392281	1906	1906	1906	1906	0
196	20250404	153700	934392281	1906	1906	1906	1906	0
197	20250404	153600	934392281	1906	1906	1906	1906	0
198	20250404	153500	934392281	1906	1906	1906	1906	0
199	20250404	153400	934392281	1906	1906	1906	1906	0
200	20250404	153300	934392281	1906	1906	1906	1906	0
201	20250404	153200	934392281	1906	1906	1906	1906	0
202	20250404	153100	934392281	1906	1906	1906	1906	0
203	20250404	153000	934392281	1906	1906	1906	1906	1304
204	20250404	152900	931906857	1908	1908	1908	1908	0
205	20250404	152800	931906857	1908	1908	1908	1908	0
206	20250404	152700	931906857	1908	1908	1908	1908	0
207	20250404	152600	931906857	1908	1908	1908	1908	0
208	20250404	152500	931906857	1908	1908	1908	1908	0
209	20250404	152400	931906857	1908	1908	1908	1908	0
210	20250404	152300	931906857	1908	1908	1908	1908	0
211	20250404	152200	931906857	1908	1908	1908	1908	0
212	20250404	152100	931906857	1908	1908	1908	1908	0
213	20250404	152000	931906857	1908	1908	1908	1908	0
214	20250404	151900	931906857	1908	1890	1910	1890	1225
215	20250404	151800	929583623	1890	1889	1910	1875	535
216	20250404	151700	928566833	1889	1900	1910	1871	1516
217	20250404	151600	925695897	1873	1877	1910	1866	5732
218	20250404	151500	914855837	1896	1868	1896	1864	6660
219	20250404	151400	902394146	1896	1873	1896	1864	13221
220	20250404	151300	877669724	1875	1875	1875	1865	4029
221	20250404	151200	870155589	1865	1869	1876	1865	10813
222	20250404	151100	849983243	1869	1868	1871	1864	7305
223	20250404	151000	836344721	1873	1873	1873	1872	55
224	20250404	150900	836241756	1873	1874	1874	1867	610
225	20250404	150800	835102122	1866	1876	1876	1866	3003
226	20250404	150700	829498382	1876	1874	1876	1866	5258
227	20250404	150600	819682719	1874	1874	1874	1874	2
228	20250404	150500	819678971	1874	1874	1874	1874	3
229	20250404	150400	819673349	1874	1874	1874	1865	9
230	20250404	150300	819656512	1873	1864	1873	1864	5137
231	20250404	150200	810067751	1864	1861	1864	1861	297
232	20250404	150100	809514774	1860	1864	1864	1860	4003
233	20250404	150000	802064750	1864	1865	1865	1863	504
234	20250404	145900	801125793	1865	1864	1865	1864	2
235	20250404	145800	801122064	1865	1865	1865	1865	2
236	20250404	145700	801118334	1865	1865	1865	1865	6
237	20250404	145600	801107144	1865	1865	1865	1865	2
238	20250404	145500	801103414	1865	1864	1865	1864	298
239	20250404	145400	800547939	1864	1865	1865	1863	969
240	20250404	145300	798741759	1866	1866	1866	1866	4
241	20250404	145200	798734295	1866	1866	1866	1866	4
242	20250404	145100	798726831	1866	1866	1866	1866	132
243	20250404	145000	798480519	1866	1866	1866	1866	0
244	20250404	144900	798480519	1866	1865	1866	1865	203
245	20250404	144800	798101921	1865	1865	1865	1865	3
246	20250404	144700	798096326	1865	1865	1866	1863	431
247	20250404	144600	797292650	1866	1866	1866	1866	0
248	20250404	144500	797292650	1866	1866	1866	1866	2
249	20250404	144400	797288918	1866	1866	1866	1866	1005
250	20250404	144300	795413588	1866	1866	1866	1866	6
251	20250404	144200	795402392	1866	1865	1866	1865	5
252	20250404	144100	795393063	1867	1867	1867	1867	3
253	20250404	144000	795387462	1867	1867	1867	1867	2
254	20250404	143900	795383728	1867	1867	1867	1867	4
255	20250404	143800	795376260	1867	1867	1867	1867	2
256	20250404	143700	795372526	1867	1867	1867	1867	2
257	20250404	143600	795368792	1867	1867	1867	1867	0
258	20250404	143500	795368792	1867	1866	1867	1866	10
259	20250404	143400	795350131	1866	1863	1866	1863	2001
260	20250404	143300	791622265	1867	1867	1867	1867	4
261	20250404	143200	791614797	1863	1867	1867	1863	6086
262	20250404	143100	780268235	1874	1869	1874	1868	2324
263	20250404	143000	775926651	1868	1874	1875	1868	6060
264	20250404	142900	764606208	1875	1868	1875	1868	3001
265	20250404	142800	759000333	1875	1875	1875	1868	5618
266	20250404	142700	748501583	1875	1875	1875	1875	2
267	20250404	142600	748497833	1874	1874	1874	1874	1070
268	20250404	142500	746492653	1874	1874	1874	1874	5
269	20250404	142400	746483283	1874	1874	1874	1874	4
270	20250404	142300	746475787	1874	1868	1874	1868	6005
271	20250404	142200	735258417	1874	1875	1875	1868	3091
272	20250404	142100	729483880	1875	1875	1875	1875	14
273	20250404	142000	729457630	1875	1876	1876	1875	7
274	20250404	141900	729444500	1876	1876	1876	1876	3
275	20250404	141800	729438872	1876	1877	1877	1876	8
276	20250404	141700	729423862	1877	1877	1877	1877	5
277	20250404	141600	729414477	1877	1877	1877	1877	7
278	20250404	141500	729401338	1876	1869	1876	1869	2552
279	20250404	141400	724627786	1878	1868	1878	1868	501
280	20250404	141300	723691908	1879	1870	1879	1870	2428
281	20250404	141200	719149303	1869	1866	1869	1866	469
282	20250404	141100	718273795	1861	1862	1862	1861	4000
283	20250404	141000	710828843	1869	1862	1869	1862	5002
284	20250404	140900	701515105	1870	1870	1870	1870	4
285	20250404	140800	701507625	1870	1870	1870	1870	2
286	20250404	140700	701503885	1870	1870	1870	1870	3
287	20250404	140600	701498275	1870	1870	1870	1870	4
288	20250404	140500	701490795	1869	1863	1869	1862	1870
289	20250404	140400	698000061	1867	1867	1867	1867	5
290	20250404	140300	697990726	1867	1867	1867	1867	0
291	20250404	140200	697990726	1867	1867	1867	1867	21
292	20250404	140100	697951519	1870	1878	1878	1862	1373
293	20250404	140000	695393741	1878	1878	1878	1878	0
294	20250404	135900	695393741	1878	1878	1878	1878	3
295	20250404	135800	695388107	1878	1878	1878	1878	2
296	20250404	135700	695384351	1878	1878	1878	1878	0
297	20250404	135600	695384351	1878	1879	1879	1870	19
298	20250404	135500	695348734	1874	1881	1881	1874	693
299	20250404	135400	694046446	1881	1881	1881	1881	2
300	20250404	135300	694042684	1882	1880	1882	1880	507
301	20250404	135200	693088647	1880	1877	1882	1877	18
302	20250404	135100	693054826	1885	1886	1886	1885	5
303	20250404	135000	693045398	1885	1882	1886	1874	4581
304	20250404	134900	684456548	1897	1891	1904	1890	3557
305	20250404	134800	677731416	1904	1900	1915	1891	3349
306	20250404	134700	671394202	1916	1917	1917	1900	1147
307	20250404	134600	669197067	1906	1929	1929	1900	709
308	20250404	134500	667843628	1929	1929	1929	1929	3
309	20250404	134400	667837841	1929	1910	1929	1895	6292
310	20250404	134300	655786867	1910	1909	1910	1907	5004
311	20250404	134200	646233660	1910	1900	1910	1877	5014
312	20250404	134100	636701445	1900	1892	1900	1892	6105
313	20250404	134000	625124543	1892	1892	1892	1892	0
314	20250404	133900	625124543	1892	1892	1892	1892	2
315	20250404	133800	625120759	1894	1893	1894	1893	7
316	20250404	133700	625107507	1894	1882	1895	1882	1001
317	20250404	133600	623218595	1882	1881	1882	1866	6024
318	20250404	133500	611977519	1880	1880	1880	1880	1169
319	20250404	133400	609779799	1880	1879	1880	1879	26
320	20250404	133300	609730943	1861	1861	1861	1861	22
321	20250404	133200	609690001	1880	1868	1880	1868	3260
322	20250404	133100	603594181	1868	1861	1868	1860	2006
323	20250404	133000	599862984	1870	1870	1870	1870	3
324	20250404	132900	599857374	1870	1858	1870	1858	5005
325	20250404	132800	590558024	1858	1858	1858	1858	5001
326	20250404	132700	581266166	1870	1870	1870	1870	45
327	20250404	132600	581182016	1870	1870	1870	1853	7006
328	20250404	132500	568199796	1870	1857	1870	1857	1004
329	20250404	132400	566326894	1857	1857	1857	1857	195
330	20250404	132300	565964779	1857	1857	1857	1857	3
331	20250404	132200	565959208	1857	1848	1857	1848	12
332	20250404	132100	565937014	1859	1860	1860	1849	1003
333	20250404	132000	564081700	1860	1860	1860	1860	3
334	20250404	131900	564076120	1860	1850	1860	1850	8003
335	20250404	131800	549270540	1862	1865	1865	1849	3558
336	20250404	131700	542682126	1865	1853	1865	1852	3083
337	20250404	131600	536969817	1859	1868	1868	1852	12642
338	20250404	131500	513555644	1868	1868	1868	1868	0
339	20250404	131400	513555644	1868	1849	1868	1849	166
340	20250404	131300	513248653	1869	1869	1869	1869	7
341	20250404	131200	513235570	1869	1869	1869	1845	10004
342	20250404	131100	494777532	1869	1869	1869	1869	6
343	20250404	131000	494766318	1870	1850	1870	1841	13017
344	20250404	130900	470744143	1850	1850	1850	1850	2
345	20250404	130800	470740443	1850	1850	1850	1850	8
346	20250404	130700	470725643	1841	1850	1850	1841	7003
347	20250404	130600	457832710	1851	1850	1851	1840	7279
348	20250404	130500	444424055	1850	1841	1850	1840	183
349	20250404	130400	444087150	1850	1845	1850	1840	8082
350	20250404	130300	429200850	1845	1850	1850	1845	5124
351	20250404	130200	419747050	1845	1862	1862	1839	8266
352	20250404	130100	404511136	1862	1845	1862	1840	5165
353	20250404	130000	394994980	1851	1848	1851	1848	667
354	20250404	125900	393761661	1839	1852	1852	1839	11421
355	20250404	125800	372707979	1852	1864	1864	1851	3805
356	20250404	125700	365631195	1869	1869	1869	1869	2
357	20250404	125600	365627457	1869	1863	1869	1863	32
358	20250404	125500	365567801	1870	1870	1870	1870	0
359	20250404	125400	365567801	1870	1870	1870	1870	3
360	20250404	125300	365562191	1869	1869	1869	1869	1300
361	20250404	125200	363132491	1869	1869	1869	1869	7
362	20250404	125100	363119408	1870	1870	1870	1870	491
363	20250404	125000	362201238	1870	1870	1870	1870	2
364	20250404	124900	362197498	1870	1870	1870	1870	14
365	20250404	124800	362171318	1870	1870	1870	1870	2
366	20250404	124700	362167578	1870	1870	1870	1870	18
367	20250404	124600	362133918	1870	1870	1870	1870	0
368	20250404	124500	362133918	1870	1870	1870	1870	3
369	20250404	124400	362128308	1870	1870	1870	1870	2
370	20250404	124300	362124568	1870	1870	1870	1870	0
371	20250404	124200	362124568	1870	1870	1870	1870	5
372	20250404	124100	362115218	1870	1870	1870	1870	1
373	20250404	124000	362113348	1870	1870	1870	1870	5
374	20250404	123900	362103998	1871	1870	1871	1870	20
375	20250404	123800	362066594	1871	1871	1871	1871	0
376	20250404	123700	362066594	1871	1871	1871	1871	0
377	20250404	123600	362066594	1871	1871	1871	1871	7
378	20250404	123500	362053497	1871	1871	1871	1871	0
379	20250404	123400	362053497	1871	1871	1871	1871	2
380	20250404	123300	362049755	1871	1871	1871	1871	2
381	20250404	123200	362046013	1870	1870	1870	1870	5
382	20250404	123100	362036663	1871	1871	1871	1871	30
383	20250404	123000	361980533	1871	1857	1871	1857	357
384	20250404	122900	361317556	1872	1872	1872	1872	2000
385	20250404	122800	357573556	1872	1872	1872	1872	3
386	20250404	122700	357567940	1872	1872	1872	1872	2
387	20250404	122600	357564196	1872	1872	1872	1872	3
388	20250404	122500	357558580	1873	1864	1873	1864	4
389	20250404	122400	357551106	1873	1873	1873	1873	6
390	20250404	122300	357539868	1873	1873	1873	1873	2
391	20250404	122200	357536122	1873	1873	1873	1873	16
392	20250404	122100	357506154	1881	1873	1881	1873	1114
393	20250404	122000	355414746	1873	1873	1873	1873	8
394	20250404	121900	355399762	1877	1877	1877	1877	2
395	20250404	121800	355396008	1880	1880	1880	1880	0
396	20250404	121700	355396008	1880	1880	1880	1880	0
397	20250404	121600	355396008	1880	1864	1881	1864	1100
398	20250404	121500	353342941	1865	1846	1865	1843	8676
399	20250404	121400	337316462	1847	1856	1856	1847	3841
400	20250404	121300	330219264	1857	1857	1857	1857	0
401	20250404	121200	330219264	1857	1857	1857	1857	0
402	20250404	121100	330219264	1857	1857	1857	1857	0
403	20250404	121000	330219264	1857	1857	1857	1857	0
404	20250404	120900	330219264	1857	1857	1858	1849	9994
405	20250404	120800	311721349	1859	1865	1865	1858	2223
406	20250404	120700	307580001	1871	1871	1871	1871	2
407	20250404	120600	307576259	1871	1865	1871	1865	247
408	20250404	120500	307115592	1871	1871	1871	1871	0
409	20250404	120400	307115592	1871	1871	1871	1871	5
410	20250404	120300	307106237	1872	1872	1872	1872	3
411	20250404	120200	307100621	1872	1872	1872	1872	502
412	20250404	120100	306160877	1872	1872	1872	1872	2
413	20250404	120000	306157133	1872	1870	1872	1864	1903
414	20250404	115900	302608403	1872	1873	1873	1871	312
415	20250404	115800	302024289	1882	1882	1882	1882	108
416	20250404	115700	301821033	1882	1882	1882	1882	2
417	20250404	115600	301817269	1882	1882	1882	1882	3
418	20250404	115500	301811623	1883	1883	1883	1883	1
419	20250404	115400	301809740	1884	1875	1884	1873	2079
420	20250404	115300	297913482	1886	1886	1886	1886	0
421	20250404	115200	297913482	1886	1878	1886	1873	639
422	20250404	115100	296712237	1887	1880	1887	1880	18
423	20250404	115000	296678383	1887	1885	1887	1877	488
424	20250404	114900	295758081	1885	1885	1885	1885	109
425	20250404	114800	295552616	1879	1879	1879	1879	568
426	20250404	114700	294485344	1879	1875	1879	1875	4987
427	20250404	114600	285120950	1875	1875	1875	1875	0
428	20250404	114500	285120950	1875	1875	1875	1875	0
429	20250404	114400	285120950	1875	1875	1875	1875	0
430	20250404	114300	285120950	1875	1875	1875	1875	250
431	20250404	114200	284652200	1872	1864	1872	1864	4494
432	20250404	114100	276251660	1864	1864	1864	1852	223
433	20250404	114000	275838388	1853	1864	1865	1853	1095
434	20250404	113900	273798329	1864	1853	1865	1852	5027
435	20250404	113800	264487934	1867	1861	1868	1851	537
436	20250404	113700	263492620	1868	1867	1868	1867	655
437	20250404	113600	262269733	1867	1865	1867	1861	827
438	20250404	113500	260727768	1864	1864	1864	1864	1295
439	20250404	113400	258313888	1864	1862	1864	1862	2003
440	20250404	113300	254582862	1862	1862	1862	1862	0
441	20250404	113200	254582862	1862	1862	1862	1862	2
442	20250404	113100	254579138	1863	1863	1863	1863	2
443	20250404	113000	254575412	1862	1861	1862	1861	1000
444	20250404	112900	252713549	1861	1861	1861	1861	3
445	20250404	112800	252707966	1861	1861	1861	1861	3
446	20250404	112700	252702383	1863	1863	1863	1863	16
447	20250404	112600	252672575	1865	1851	1865	1851	102
448	20250404	112500	252483745	1865	1865	1865	1865	4
449	20250404	112400	252476285	1863	1863	1863	1862	1001
450	20250404	112300	250611558	1863	1866	1866	1852	247
451	20250404	112200	250153918	1866	1866	1866	1866	5
452	20250404	112100	250144588	1866	1866	1866	1866	10
453	20250404	112000	250125928	1866	1866	1866	1866	3
454	20250404	111900	250120330	1866	1867	1867	1851	507
455	20250404	111800	249180964	1867	1867	1867	1867	6
456	20250404	111700	249169762	1866	1866	1866	1866	282
457	20250404	111600	248643550	1866	1866	1866	1866	6
458	20250404	111500	248632354	1864	1857	1864	1856	779
459	20250404	111400	247183257	1845	1861	1861	1844	1347
460	20250404	111300	244698727	1861	1861	1861	1845	124
461	20250404	111200	244469851	1860	1861	1861	1860	504
462	20250404	111100	243532407	1860	1859	1860	1859	536
463	20250404	111000	242535478	1857	1857	1857	1857	485
464	20250404	110900	241634833	1857	1841	1857	1840	2816
465	20250404	110800	236443034	1860	1860	1860	1860	3
466	20250404	110700	236437454	1863	1863	1863	1863	0
467	20250404	110600	236437454	1863	1863	1863	1863	0
468	20250404	110500	236437454	1863	1839	1867	1839	3830
469	20250404	110400	229351599	1840	1842	1842	1840	13162
470	20250404	110300	205128219	1852	1852	1852	1852	14
471	20250404	110200	205102291	1842	1853	1853	1842	2004
472	20250404	110100	201410831	1842	1844	1853	1842	3028
473	20250404	110000	195829439	1852	1851	1852	1851	7
474	20250404	105900	195816477	1851	1850	1851	1850	79
475	20250404	105800	195670273	1851	1851	1851	1851	13
476	20250404	105700	195646210	1842	1850	1850	1840	10372
477	20250404	105600	176538533	1861	1861	1861	1861	0
478	20250404	105500	176538533	1861	1861	1861	1861	0
479	20250404	105400	176538533	1861	1851	1861	1850	101
480	20250404	105300	176351622	1856	1858	1865	1852	15338
481	20250404	105200	147934887	1857	1856	1857	1856	80
482	20250404	105100	147786375	1856	1859	1859	1856	1077
483	20250404	105000	145786405	1858	1861	1869	1858	1559
484	20250404	104900	142886386	1860	1873	1873	1860	282
485	20250404	104800	142361340	1873	1873	1873	1873	400
486	20250404	104700	141612140	1873	1886	1886	1869	377
487	20250404	104600	140906830	1887	1886	1887	1886	12
488	20250404	104500	140884196	1887	1880	1887	1880	877
489	20250404	104400	139230513	1870	1895	1895	1870	352
490	20250404	104300	138570973	1895	1895	1895	1895	0
491	20250404	104200	138570973	1895	1895	1895	1895	267
492	20250404	104100	138065008	1895	1895	1895	1895	0
493	20250404	104000	138065008	1895	1891	1896	1891	218
494	20250404	103900	137652402	1892	1890	1892	1889	702
495	20250404	103800	136325442	1891	1889	1892	1887	1666
496	20250404	103700	133179232	1889	1889	1889	1889	2
497	20250404	103600	133175454	1890	1889	1892	1889	319
498	20250404	103500	132572623	1891	1894	1894	1857	26
499	20250404	103400	132523485	1896	1858	1896	1858	930
500	20250404	103300	130772568	1857	1896	1896	1856	111
501	20250404	103200	130566229	1896	1879	1897	1879	1201
502	20250404	103100	128302218	1880	1851	1880	1844	15579
503	20250404	103000	99441404	1859	1861	1861	1852	488
504	20250404	102900	98537154	1861	1861	1861	1861	2
505	20250404	102800	98533432	1861	1859	1861	1859	107
506	20250404	102700	98334481	1859	1855	1859	1851	44
507	20250404	102600	98252873	1862	1862	1862	1862	55
508	20250404	102500	98150463	1862	1862	1862	1862	2
509	20250404	102400	98146739	1862	1862	1862	1855	27
510	20250404	102300	98096626	1862	1858	1862	1851	325
511	20250404	102200	97493355	1858	1858	1858	1858	15
512	20250404	102100	97465485	1858	1858	1858	1858	5
513	20250404	102000	97456195	1858	1850	1858	1850	1167
514	20250404	101900	95297189	1860	1851	1860	1851	93
515	20250404	101800	95124719	1862	1862	1862	1862	3
516	20250404	101700	95119133	1862	1862	1862	1862	33
517	20250404	101600	95057687	1862	1862	1862	1862	6
518	20250404	101500	95046515	1862	1862	1862	1862	0
519	20250404	101400	95046515	1862	1862	1862	1862	3
520	20250404	101300	95040929	1862	1862	1862	1862	2
521	20250404	101200	95037205	1862	1861	1862	1861	60
522	20250404	101100	94925539	1861	1861	1861	1861	112
523	20250404	101000	94717107	1861	1861	1861	1861	2
524	20250404	100900	94713385	1861	1860	1861	1860	45
525	20250404	100800	94629675	1849	1850	1850	1849	1000
526	20250404	100700	92780079	1862	1862	1862	1862	2
527	20250404	100600	92776355	1862	1862	1862	1853	143
528	20250404	100500	92511025	1862	1860	1862	1860	39
529	20250404	100400	92438462	1859	1859	1859	1859	502
530	20250404	100300	91505244	1859	1853	1859	1853	111
531	20250404	100200	91299543	1859	1859	1859	1853	150
532	20250404	100100	91021536	1859	1860	1860	1853	112
533	20250404	100000	90813975	1860	1854	1860	1849	16002
534	20250404	095900	61188553	1867	1867	1867	1854	116
535	20250404	095800	60973371	1864	1855	1864	1854	1735
536	20250404	095700	57751407	1863	1863	1863	1863	5
537	20250404	095600	57742092	1863	1862	1863	1862	11
538	20250404	095500	57721606	1863	1862	1863	1862	28
539	20250404	095400	57669464	1862	1859	1863	1855	518
540	20250404	095300	56707839	1866	1866	1866	1865	55
541	20250404	095200	56605259	1866	1866	1866	1859	18
542	20250404	095100	56571678	1866	1859	1866	1859	409
543	20250404	095000	55811284	1867	1858	1867	1858	1025
544	20250404	094900	53906705	1868	1865	1868	1858	1466
545	20250404	094800	51171909	1865	1865	1865	1865	4
546	20250404	094700	51164449	1865	1865	1865	1865	26
547	20250404	094600	51115959	1866	1866	1866	1866	13
548	20250404	094500	51091701	1866	1865	1866	1865	37
549	20250404	094400	51022695	1856	1865	1866	1856	14
550	20250404	094300	50996590	1865	1863	1865	1863	265
551	20250404	094200	50502618	1863	1863	1863	1863	0
552	20250404	094100	50502618	1863	1864	1864	1855	1751
553	20250404	094000	47249890	1864	1864	1864	1864	5
554	20250404	093900	47240570	1864	1865	1865	1855	551
555	20250404	093800	46218198	1866	1857	1866	1855	834
556	20250404	093700	44670391	1858	1860	1860	1857	1004
557	20250404	093600	42804909	1860	1866	1866	1860	833
558	20250404	093500	41255462	1866	1867	1867	1866	93
559	20250404	093400	41081921	1867	1868	1868	1867	5
560	20250404	093300	41072583	1868	1868	1868	1868	122
561	20250404	093200	40844687	1868	1868	1868	1868	14
562	20250404	093100	40818535	1868	1868	1868	1868	4
563	20250404	093000	40811063	1868	1868	1868	1868	6
564	20250404	092900	40799855	1868	1868	1868	1868	2
565	20250404	092800	40796119	1868	1860	1868	1860	504
566	20250404	092700	39858113	1868	1868	1868	1868	0
567	20250404	092600	39858113	1868	1867	1868	1867	8
568	20250404	092500	39843175	1862	1860	1862	1860	605
569	20250404	092400	38717727	1867	1867	1867	1867	2
570	20250404	092300	38713993	1868	1858	1868	1857	1893
571	20250404	092200	35198260	1858	1861	1861	1857	333
572	20250404	092100	34579385	1861	1861	1861	1861	5
573	20250404	092000	34570080	1861	1862	1862	1860	843
574	20250404	091900	33002006	1862	1862	1862	1862	33
575	20250404	091800	32940560	1867	1867	1867	1867	9
576	20250404	091700	32923757	1867	1867	1867	1867	3
577	20250404	091600	32918156	1867	1867	1867	1867	5
578	20250404	091500	32908821	1867	1867	1867	1867	5
579	20250404	091400	32899486	1867	1860	1868	1860	780
580	20250404	091300	31447958	1860	1860	1860	1860	5
581	20250404	091200	31438658	1860	1860	1860	1855	57
582	20250404	091100	31332888	1859	1860	1860	1853	617
583	20250404	091000	30189046	1860	1860	1860	1860	3
584	20250404	090900	30183466	1860	1860	1860	1860	2
585	20250404	090800	30179746	1860	1860	1860	1853	176
586	20250404	090700	29853235	1860	1864	1864	1860	193
587	20250404	090600	29494247	1865	1866	1866	1865	4
588	20250404	090500	29486785	1867	1858	1867	1851	1765
589	20250404	090400	26204475	1846	1860	1861	1845	1959
590	20250404	090300	22587350	1860	1855	1861	1845	796
591	20250404	090200	21113898	1862	1861	1869	1842	8955
592	20250404	090100	4582003	1861	1870	1873	1861	325
593	20250404	090000	3975768	1870	1873	1873	1870	2125