KissMeData/052860/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191600	96834055	1856	1856	1856	1856	1358
3	20250402	191500	96834055	1856	1856	1856	1856	0
4	20250402	191400	96834055	1856	1856	1856	1856	0
5	20250402	191300	96834055	1856	1856	1856	1856	0
6	20250402	191200	96834055	1856	1856	1856	1856	0
7	20250402	191100	96834055	1856	1856	1856	1856	0
8	20250402	191000	96834055	1856	1856	1856	1856	0
9	20250402	190900	96834055	1856	1856	1856	1856	0
10	20250402	190800	96834055	1856	1856	1856	1856	0
11	20250402	190700	96834055	1856	1856	1856	1856	0
12	20250402	190600	96834055	1856	1856	1856	1856	0
13	20250402	190500	96834055	1856	1856	1856	1856	0
14	20250402	190400	96834055	1856	1856	1856	1856	0
15	20250402	190300	96834055	1856	1856	1856	1856	0
16	20250402	190200	96834055	1856	1856	1856	1856	0
17	20250402	190100	96834055	1856	1856	1856	1856	0
18	20250402	190000	96834055	1856	1856	1856	1856	0
19	20250402	185900	96834055	1856	1856	1856	1856	0
20	20250402	185800	96834055	1856	1856	1856	1856	0
21	20250402	185700	96834055	1856	1856	1856	1856	0
22	20250402	185600	96834055	1856	1856	1856	1856	0
23	20250402	185500	96834055	1856	1856	1856	1856	0
24	20250402	185400	96834055	1856	1856	1856	1856	0
25	20250402	185300	96834055	1856	1856	1856	1856	0
26	20250402	185200	96834055	1856	1856	1856	1856	0
27	20250402	185100	96834055	1856	1856	1856	1856	0
28	20250402	185000	96834055	1856	1856	1856	1856	0
29	20250402	184900	96834055	1856	1856	1856	1856	0
30	20250402	184800	96834055	1856	1856	1856	1856	0
31	20250402	184700	96834055	1856	1856	1856	1856	0
32	20250402	184600	96834055	1856	1856	1856	1856	1358
33	20250402	184500	96834055	1856	1856	1856	1856	0
34	20250402	184400	96834055	1856	1856	1856	1856	0
35	20250402	184300	96834055	1856	1856	1856	1856	0
36	20250402	184200	96834055	1856	1856	1856	1856	0
37	20250402	184100	96834055	1856	1856	1856	1856	0
38	20250402	184000	96834055	1856	1856	1856	1856	0
39	20250402	183900	96834055	1856	1856	1856	1856	0
40	20250402	183800	96834055	1856	1856	1856	1856	0
41	20250402	183700	96834055	1856	1856	1856	1856	0
42	20250402	183600	96834055	1856	1856	1856	1856	0
43	20250402	183500	96834055	1856	1856	1856	1856	0
44	20250402	183400	96834055	1856	1856	1856	1856	0
45	20250402	183300	96834055	1856	1856	1856	1856	0
46	20250402	183200	96834055	1856	1856	1856	1856	0
47	20250402	183100	96834055	1856	1856	1856	1856	0
48	20250402	183000	96834055	1856	1856	1856	1856	0
49	20250402	182900	96834055	1856	1856	1856	1856	0
50	20250402	182800	96834055	1856	1856	1856	1856	0
51	20250402	182700	96834055	1856	1856	1856	1856	0
52	20250402	182600	96834055	1856	1856	1856	1856	0
53	20250402	182500	96834055	1856	1856	1856	1856	0
54	20250402	182400	96834055	1856	1856	1856	1856	0
55	20250402	182300	96834055	1856	1856	1856	1856	0
56	20250402	182200	96834055	1856	1856	1856	1856	0
57	20250402	182100	96834055	1856	1856	1856	1856	0
58	20250402	182000	96834055	1856	1856	1856	1856	0
59	20250402	181900	96834055	1856	1856	1856	1856	0
60	20250402	181800	96834055	1856	1856	1856	1856	0
61	20250402	181700	96834055	1856	1856	1856	1856	0
62	20250402	181600	96834055	1856	1856	1856	1856	1358
63	20250402	181500	96834055	1856	1856	1856	1856	0
64	20250402	181400	96834055	1856	1856	1856	1856	0
65	20250402	181300	96834055	1856	1856	1856	1856	0
66	20250402	181200	96834055	1856	1856	1856	1856	0
67	20250402	181100	96834055	1856	1856	1856	1856	0
68	20250402	181000	96834055	1856	1856	1856	1856	0
69	20250402	180900	96834055	1856	1856	1856	1856	0
70	20250402	180800	96834055	1856	1856	1856	1856	0
71	20250402	180700	96834055	1856	1856	1856	1856	0
72	20250402	180600	96834055	1856	1856	1856	1856	0
73	20250402	180500	96834055	1856	1856	1856	1856	0
74	20250402	180400	96834055	1856	1856	1856	1856	0
75	20250402	180300	96834055	1856	1856	1856	1856	0
76	20250402	180200	96834055	1856	1856	1856	1856	0
77	20250402	180100	96834055	1856	1856	1856	1856	0
78	20250402	180000	96834055	1856	1856	1856	1856	0
79	20250402	175900	96834055	1856	1856	1856	1856	0
80	20250402	175800	96834055	1856	1856	1856	1856	0
81	20250402	175700	96834055	1856	1856	1856	1856	0
82	20250402	175600	96834055	1856	1856	1856	1856	0
83	20250402	175500	96834055	1856	1856	1856	1856	0
84	20250402	175400	96834055	1856	1856	1856	1856	0
85	20250402	175300	96834055	1856	1856	1856	1856	0
86	20250402	175200	96834055	1856	1856	1856	1856	0
87	20250402	175100	96834055	1856	1856	1856	1856	0
88	20250402	175000	96834055	1856	1856	1856	1856	0
89	20250402	174900	96834055	1856	1856	1856	1856	0
90	20250402	174800	96834055	1856	1856	1856	1856	0
91	20250402	174700	96834055	1856	1856	1856	1856	0
92	20250402	174600	96834055	1856	1856	1856	1856	1358
93	20250402	174500	96834055	1856	1856	1856	1856	0
94	20250402	174400	96834055	1856	1856	1856	1856	0
95	20250402	174300	96834055	1856	1856	1856	1856	0
96	20250402	174200	96834055	1856	1856	1856	1856	0
97	20250402	174100	96834055	1856	1856	1856	1856	0
98	20250402	174000	96834055	1856	1856	1856	1856	0
99	20250402	173900	96834055	1856	1856	1856	1856	0
100	20250402	173800	96834055	1856	1856	1856	1856	0
101	20250402	173700	96834055	1856	1856	1856	1856	0
102	20250402	173600	96834055	1856	1856	1856	1856	0
103	20250402	173500	96834055	1856	1856	1856	1856	0
104	20250402	173400	96834055	1856	1856	1856	1856	0
105	20250402	173300	96834055	1856	1856	1856	1856	0
106	20250402	173200	96834055	1856	1856	1856	1856	0
107	20250402	173100	96834055	1856	1856	1856	1856	0
108	20250402	173000	96834055	1856	1856	1856	1856	0
109	20250402	172900	96834055	1856	1856	1856	1856	0
110	20250402	172800	96834055	1856	1856	1856	1856	0
111	20250402	172700	96834055	1856	1856	1856	1856	0
112	20250402	172600	96834055	1856	1856	1856	1856	0
113	20250402	172500	96834055	1856	1856	1856	1856	0
114	20250402	172400	96834055	1856	1856	1856	1856	0
115	20250402	172300	96834055	1856	1856	1856	1856	0
116	20250402	172200	96834055	1856	1856	1856	1856	0
117	20250402	172100	96834055	1856	1856	1856	1856	0
118	20250402	172000	96834055	1856	1856	1856	1856	0
119	20250402	171900	96834055	1856	1856	1856	1856	0
120	20250402	171800	96834055	1856	1856	1856	1856	0
121	20250402	171700	96834055	1856	1856	1856	1856	0
122	20250402	171600	96834055	1856	1856	1856	1856	1358
123	20250402	171500	96834055	1856	1856	1856	1856	0
124	20250402	171400	96834055	1856	1856	1856	1856	0
125	20250402	171300	96834055	1856	1856	1856	1856	0
126	20250402	171200	96834055	1856	1856	1856	1856	0
127	20250402	171100	96834055	1856	1856	1856	1856	0
128	20250402	171000	96834055	1856	1856	1856	1856	0
129	20250402	170900	96834055	1856	1856	1856	1856	0
130	20250402	170800	96834055	1856	1856	1856	1856	0
131	20250402	170700	96834055	1856	1856	1856	1856	0
132	20250402	170600	96834055	1856	1856	1856	1856	0
133	20250402	170500	96834055	1856	1856	1856	1856	0
134	20250402	170400	96834055	1856	1856	1856	1856	0
135	20250402	170300	96834055	1856	1856	1856	1856	0
136	20250402	170200	96834055	1856	1856	1856	1856	0
137	20250402	170100	96834055	1856	1856	1856	1856	0
138	20250402	170000	96834055	1856	1856	1856	1856	0
139	20250402	165900	96834055	1856	1856	1856	1856	0
140	20250402	165800	96834055	1856	1856	1856	1856	0
141	20250402	165700	96834055	1856	1856	1856	1856	0
142	20250402	165600	96834055	1856	1856	1856	1856	0
143	20250402	165500	96834055	1856	1856	1856	1856	0
144	20250402	165400	96834055	1856	1856	1856	1856	0
145	20250402	165300	96834055	1856	1856	1856	1856	0
146	20250402	165200	96834055	1856	1856	1856	1856	0
147	20250402	165100	96834055	1856	1856	1856	1856	0
148	20250402	165000	96834055	1856	1856	1856	1856	0
149	20250402	164900	96834055	1856	1856	1856	1856	0
150	20250402	164800	96834055	1856	1856	1856	1856	0
151	20250402	164700	96834055	1856	1856	1856	1856	0
152	20250402	164600	96834055	1856	1856	1856	1856	1358
153	20250402	164500	96834055	1856	1856	1856	1856	0
154	20250402	164400	96834055	1856	1856	1856	1856	0
155	20250402	164300	96834055	1856	1856	1856	1856	0
156	20250402	164200	96834055	1856	1856	1856	1856	0
157	20250402	164100	96834055	1856	1856	1856	1856	0
158	20250402	164000	96834055	1856	1856	1856	1856	0
159	20250402	163900	96834055	1856	1856	1856	1856	0
160	20250402	163800	96834055	1856	1856	1856	1856	0
161	20250402	163700	96834055	1856	1856	1856	1856	0
162	20250402	163600	96834055	1856	1856	1856	1856	0
163	20250402	163500	96834055	1856	1856	1856	1856	0
164	20250402	163400	96834055	1856	1856	1856	1856	0
165	20250402	163300	96834055	1856	1856	1856	1856	0
166	20250402	163200	96834055	1856	1856	1856	1856	0
167	20250402	163100	96834055	1856	1856	1856	1856	0
168	20250402	163000	96834055	1856	1856	1856	1856	0
169	20250402	162900	96834055	1856	1856	1856	1856	0
170	20250402	162800	96834055	1856	1856	1856	1856	0
171	20250402	162700	96834055	1856	1856	1856	1856	0
172	20250402	162600	96834055	1856	1856	1856	1856	0
173	20250402	162500	96834055	1856	1856	1856	1856	0
174	20250402	162400	96834055	1856	1856	1856	1856	0
175	20250402	162300	96834055	1856	1856	1856	1856	0
176	20250402	162200	96834055	1856	1856	1856	1856	0
177	20250402	162100	96834055	1856	1856	1856	1856	0
178	20250402	162000	96834055	1856	1856	1856	1856	0
179	20250402	161900	96834055	1856	1856	1856	1856	0
180	20250402	161800	96834055	1856	1856	1856	1856	0
181	20250402	161700	96834055	1856	1856	1856	1856	0
182	20250402	161600	96834055	1856	1856	1856	1856	1358
183	20250402	161500	96834055	1856	1856	1856	1856	0
184	20250402	161400	96834055	1856	1856	1856	1856	0
185	20250402	161300	96834055	1856	1856	1856	1856	0
186	20250402	161200	96834055	1856	1856	1856	1856	0
187	20250402	161100	96834055	1856	1856	1856	1856	0
188	20250402	161000	96834055	1856	1856	1856	1856	0
189	20250402	160900	96834055	1856	1856	1856	1856	0
190	20250402	160800	96834055	1856	1856	1856	1856	0
191	20250402	160700	96834055	1856	1856	1856	1856	0
192	20250402	160600	96834055	1856	1856	1856	1856	0
193	20250402	160500	96834055	1856	1856	1856	1856	0
194	20250402	160400	96834055	1856	1856	1856	1856	0
195	20250402	160300	96834055	1856	1856	1856	1856	0
196	20250402	160200	96834055	1856	1856	1856	1856	0
197	20250402	160100	96834055	1856	1856	1856	1856	0
198	20250402	160000	96834055	1856	1856	1856	1856	0
199	20250402	155900	96834055	1856	1856	1856	1856	0
200	20250402	155800	96834055	1856	1856	1856	1856	0
201	20250402	155700	96834055	1856	1856	1856	1856	0
202	20250402	155600	96834055	1856	1856	1856	1856	0
203	20250402	155500	96834055	1856	1856	1856	1856	0
204	20250402	155400	96834055	1856	1856	1856	1856	0
205	20250402	155300	96834055	1856	1856	1856	1856	0
206	20250402	155200	96834055	1856	1856	1856	1856	0
207	20250402	155100	96834055	1856	1856	1856	1856	0
208	20250402	155000	96834055	1856	1856	1856	1856	0
209	20250402	154900	96834055	1856	1856	1856	1856	0
210	20250402	154800	96834055	1856	1856	1856	1856	0
211	20250402	154700	96834055	1856	1856	1856	1856	0
212	20250402	154600	96834055	1856	1856	1856	1856	1358
213	20250402	154500	96834055	1856	1856	1856	1856	0
214	20250402	154400	96834055	1856	1856	1856	1856	0
215	20250402	154300	96834055	1856	1856	1856	1856	0
216	20250402	154200	96834055	1856	1856	1856	1856	0
217	20250402	154100	96834055	1856	1856	1856	1856	0
218	20250402	154000	96834055	1856	1856	1856	1856	0
219	20250402	153900	96834055	1856	1856	1856	1856	0
220	20250402	153800	96834055	1856	1856	1856	1856	0
221	20250402	153700	96834055	1856	1856	1856	1856	0
222	20250402	153600	96834055	1856	1856	1856	1856	0
223	20250402	153500	96834055	1856	1856	1856	1856	0
224	20250402	153400	96834055	1856	1856	1856	1856	0
225	20250402	153300	96834055	1856	1856	1856	1856	0
226	20250402	153200	96834055	1856	1856	1856	1856	0
227	20250402	153100	96834055	1856	1856	1856	1856	0
228	20250402	153000	96834055	1856	1856	1856	1856	1358
229	20250402	152900	94313607	1871	1871	1871	1871	0
230	20250402	152800	94313607	1871	1871	1871	1871	0
231	20250402	152700	94313607	1871	1871	1871	1871	0
232	20250402	152600	94313607	1871	1871	1871	1871	0
233	20250402	152500	94313607	1871	1871	1871	1871	0
234	20250402	152400	94313607	1871	1871	1871	1871	0
235	20250402	152300	94313607	1871	1871	1871	1871	0
236	20250402	152200	94313607	1871	1871	1871	1871	0
237	20250402	152100	94313607	1871	1871	1871	1871	0
238	20250402	152000	94313607	1871	1871	1871	1871	0
239	20250402	151900	94313607	1871	1882	1882	1861	424
240	20250402	151800	93524491	1862	1862	1862	1862	0
241	20250402	151700	93524491	1862	1862	1862	1862	0
242	20250402	151600	93524491	1862	1882	1882	1862	3
243	20250402	151500	93518865	1862	1863	1882	1862	10
244	20250402	151400	93500218	1862	1869	1883	1861	195
245	20250402	151300	93135914	1869	1870	1870	1869	202
246	20250402	151200	92758374	1870	1870	1870	1870	498
247	20250402	151100	91827114	1870	1883	1883	1870	223
248	20250402	151000	91409649	1872	1872	1872	1872	0
249	20250402	150900	91409649	1872	1872	1872	1872	0
250	20250402	150800	91409649	1872	1885	1885	1872	2
251	20250402	150700	91405892	1872	1887	1887	1872	2
252	20250402	150600	91402133	1872	1888	1889	1872	262
253	20250402	150500	90911178	1874	1890	1890	1874	5
254	20250402	150400	90901744	1873	1873	1873	1873	12
255	20250402	150300	90879268	1873	1873	1892	1873	6
256	20250402	150200	90867954	1896	1892	1896	1892	15
257	20250402	150100	90839550	1873	1883	1893	1872	106
258	20250402	150000	90639933	1883	1883	1894	1871	418
259	20250402	145900	89854958	1883	1887	1914	1883	178
260	20250402	145800	89519107	1918	1918	1918	1918	0
261	20250402	145700	89519107	1918	1918	1918	1918	0
262	20250402	145600	89519107	1918	1918	1918	1918	4
263	20250402	145500	89511435	1901	1920	1920	1901	1001
264	20250402	145400	87606859	1908	1908	1908	1908	0
265	20250402	145300	87606859	1908	1908	1908	1908	0
266	20250402	145200	87606859	1908	1908	1908	1908	0
267	20250402	145100	87606859	1908	1908	1908	1908	0
268	20250402	145000	87606859	1908	1908	1908	1908	100
269	20250402	144900	87416059	1910	1910	1910	1910	0
270	20250402	144800	87416059	1910	1910	1910	1910	0
271	20250402	144700	87416059	1910	1911	1911	1910	200
272	20250402	144600	87033959	1912	1911	1912	1911	256
273	20250402	144500	86544643	1935	1937	1937	1920	131
274	20250402	144400	86293074	1919	1928	1928	1919	1398
275	20250402	144300	83599084	1959	1959	1959	1959	0
276	20250402	144200	83599084	1959	1959	1959	1959	0
277	20250402	144100	83599084	1959	1959	1959	1959	0
278	20250402	144000	83599084	1959	1939	1959	1939	86
279	20250402	143900	83432310	1939	1939	1939	1939	0
280	20250402	143800	83432310	1939	1939	1939	1939	0
281	20250402	143700	83432310	1939	1939	1939	1939	68
282	20250402	143600	83300458	1929	1929	1929	1929	0
283	20250402	143500	83300458	1929	1929	1929	1929	0
284	20250402	143400	83300458	1929	1929	1929	1929	279
285	20250402	143300	82762267	1929	1929	1929	1929	0
286	20250402	143200	82762267	1929	1930	1960	1929	823
287	20250402	143100	81174047	1927	1928	1928	1927	500
288	20250402	143000	80210534	1949	1949	1949	1949	0
289	20250402	142900	80210534	1949	1944	1949	1944	517
290	20250402	142800	79203011	1944	1944	1944	1944	0
291	20250402	142700	79203011	1944	1944	1944	1944	1
292	20250402	142600	79201067	1923	1923	1923	1923	0
293	20250402	142500	79201067	1923	1923	1923	1923	23
294	20250402	142400	79156838	1970	1946	1970	1946	896
295	20250402	142300	77404775	1970	1930	1970	1930	2020
296	20250402	142200	73489197	1970	1935	1970	1935	800
297	20250402	142100	71933171	1939	1939	1939	1939	0
298	20250402	142000	71933171	1939	1939	1939	1939	0
299	20250402	141900	71933171	1939	1939	1939	1939	0
300	20250402	141800	71933171	1939	1909	1939	1909	501
301	20250402	141700	70976732	1907	1905	1907	1905	578
302	20250402	141600	69874591	1901	1900	1905	1900	501
303	20250402	141500	68922213	1900	1881	1900	1879	21
304	20250402	141400	68882712	1901	1897	1901	1897	45
305	20250402	141300	68797320	1898	1898	1898	1898	0
306	20250402	141200	68797320	1898	1898	1898	1898	0
307	20250402	141100	68797320	1898	1898	1898	1898	0
308	20250402	141000	68797320	1898	1898	1898	1898	0
309	20250402	140900	68797320	1898	1898	1898	1898	0
310	20250402	140800	68797320	1898	1898	1898	1898	0
311	20250402	140700	68797320	1898	1898	1898	1898	0
312	20250402	140600	68797320	1898	1898	1898	1898	0
313	20250402	140500	68797320	1898	1898	1898	1898	0
314	20250402	140400	68797320	1898	1898	1898	1898	0
315	20250402	140300	68797320	1898	1898	1898	1898	0
316	20250402	140200	68797320	1898	1898	1898	1898	0
317	20250402	140100	68797320	1898	1898	1898	1898	0
318	20250402	140000	68797320	1898	1898	1898	1898	0
319	20250402	135900	68797320	1898	1898	1898	1898	0
320	20250402	135800	68797320	1898	1898	1898	1898	0
321	20250402	135700	68797320	1898	1898	1898	1898	0
322	20250402	135600	68797320	1898	1898	1898	1898	0
323	20250402	135500	68797320	1898	1898	1898	1898	0
324	20250402	135400	68797320	1898	1898	1898	1898	0
325	20250402	135300	68797320	1898	1898	1898	1898	0
326	20250402	135200	68797320	1898	1898	1898	1898	50
327	20250402	135100	68702420	1881	1901	1901	1881	272
328	20250402	135000	68186588	1899	1898	1899	1898	50
329	20250402	134900	68091663	1901	1901	1901	1901	0
330	20250402	134800	68091663	1901	1901	1901	1901	0
331	20250402	134700	68091663	1901	1901	1901	1901	0
332	20250402	134600	68091663	1901	1897	1901	1897	100
333	20250402	134500	67901711	1900	1900	1900	1900	0
334	20250402	134400	67901711	1900	1900	1900	1900	0
335	20250402	134300	67901711	1900	1900	1900	1900	111
336	20250402	134200	67690811	1900	1900	1900	1900	1
337	20250402	134100	67688911	1895	1895	1895	1895	0
338	20250402	134000	67688911	1895	1891	1895	1891	444
339	20250402	133900	66847669	1893	1893	1893	1893	0
340	20250402	133800	66847669	1893	1893	1893	1893	46
341	20250402	133700	66760591	1893	1893	1893	1893	127
342	20250402	133600	66520180	1893	1893	1893	1893	0
343	20250402	133500	66520180	1893	1893	1893	1893	0
344	20250402	133400	66520180	1893	1893	1893	1893	0
345	20250402	133300	66520180	1893	1893	1893	1893	0
346	20250402	133200	66520180	1893	1893	1893	1893	2
347	20250402	133100	66516394	1894	1894	1894	1894	0
348	20250402	133000	66516394	1894	1894	1894	1894	0
349	20250402	132900	66516394	1894	1894	1894	1894	0
350	20250402	132800	66516394	1894	1894	1894	1894	50
351	20250402	132700	66421694	1894	1891	1894	1891	1714
352	20250402	132600	63178308	1892	1886	1892	1886	100
353	20250402	132500	62989562	1876	1873	1876	1873	2000
354	20250402	132400	59241842	1873	1873	1873	1873	0
355	20250402	132300	59241842	1873	1873	1873	1873	0
356	20250402	132200	59241842	1873	1873	1873	1873	0
357	20250402	132100	59241842	1873	1873	1873	1873	0
358	20250402	132000	59241842	1873	1873	1873	1873	0
359	20250402	131900	59241842	1873	1873	1873	1873	0
360	20250402	131800	59241842	1873	1873	1873	1873	0
361	20250402	131700	59241842	1873	1873	1873	1873	1
362	20250402	131600	59239969	1872	1872	1872	1872	0
363	20250402	131500	59239969	1872	1872	1872	1872	0
364	20250402	131400	59239969	1872	1872	1872	1872	0
365	20250402	131300	59239969	1872	1872	1872	1872	0
366	20250402	131200	59239969	1872	1872	1872	1872	0
367	20250402	131100	59239969	1872	1872	1872	1872	0
368	20250402	131000	59239969	1872	1872	1872	1872	50
369	20250402	130900	59146369	1861	1861	1861	1861	0
370	20250402	130800	59146369	1861	1861	1861	1861	0
371	20250402	130700	59146369	1861	1861	1861	1861	0
372	20250402	130600	59146369	1861	1861	1861	1861	0
373	20250402	130500	59146369	1861	1861	1861	1861	0
374	20250402	130400	59146369	1861	1861	1861	1861	0
375	20250402	130300	59146369	1861	1861	1861	1861	0
376	20250402	130200	59146369	1861	1861	1861	1861	0
377	20250402	130100	59146369	1861	1861	1861	1861	0
378	20250402	130000	59146369	1861	1861	1861	1861	0
379	20250402	125900	59146369	1861	1861	1861	1861	0
380	20250402	125800	59146369	1861	1861	1861	1861	0
381	20250402	125700	59146369	1861	1871	1871	1861	2
382	20250402	125600	59142637	1870	1870	1870	1870	0
383	20250402	125500	59142637	1870	1870	1870	1870	0
384	20250402	125400	59142637	1870	1870	1870	1870	2141
385	20250402	125300	55138967	1870	1870	1870	1870	0
386	20250402	125200	55138967	1870	1870	1870	1870	1
387	20250402	125100	55137097	1860	1860	1860	1860	1000
388	20250402	125000	53277097	1865	1865	1865	1865	300
389	20250402	124900	52717597	1866	1866	1866	1866	0
390	20250402	124800	52717597	1866	1866	1866	1866	0
391	20250402	124700	52717597	1866	1866	1866	1866	0
392	20250402	124600	52717597	1866	1866	1866	1866	0
393	20250402	124500	52717597	1866	1867	1874	1866	103
394	20250402	124400	52525290	1868	1868	1868	1868	0
395	20250402	124300	52525290	1868	1868	1868	1868	283
396	20250402	124200	51996646	1873	1873	1873	1873	1
397	20250402	124100	51994773	1868	1868	1868	1868	0
398	20250402	124000	51994773	1868	1868	1868	1868	0
399	20250402	123900	51994773	1868	1870	1870	1868	318
400	20250402	123800	51400116	1870	1871	1871	1870	783
401	20250402	123700	49935307	1872	1872	1872	1872	600
402	20250402	123600	48812107	1860	1860	1860	1860	0
403	20250402	123500	48812107	1860	1860	1860	1860	0
404	20250402	123400	48812107	1860	1862	1862	1860	5
405	20250402	123300	48802799	1874	1874	1874	1874	1
406	20250402	123200	48800925	1861	1870	1870	1860	26
407	20250402	123100	48752505	1875	1875	1875	1875	0
408	20250402	123000	48752505	1875	1875	1875	1875	0
409	20250402	122900	48752505	1875	1875	1875	1875	0
410	20250402	122800	48752505	1875	1875	1875	1875	0
411	20250402	122700	48752505	1875	1875	1875	1875	0
412	20250402	122600	48752505	1875	1875	1875	1875	0
413	20250402	122500	48752505	1875	1875	1875	1875	0
414	20250402	122400	48752505	1875	1875	1875	1875	0
415	20250402	122300	48752505	1875	1875	1875	1875	0
416	20250402	122200	48752505	1875	1875	1875	1875	1
417	20250402	122100	48750630	1864	1864	1864	1864	0
418	20250402	122000	48750630	1864	1864	1864	1864	0
419	20250402	121900	48750630	1864	1874	1875	1864	3
420	20250402	121800	48745017	1874	1874	1874	1874	0
421	20250402	121700	48745017	1874	1874	1874	1874	0
422	20250402	121600	48745017	1874	1874	1874	1874	0
423	20250402	121500	48745017	1874	1874	1874	1874	0
424	20250402	121400	48745017	1874	1874	1874	1874	0
425	20250402	121300	48745017	1874	1874	1874	1874	0
426	20250402	121200	48745017	1874	1874	1874	1874	0
427	20250402	121100	48745017	1874	1874	1874	1874	0
428	20250402	121000	48745017	1874	1874	1874	1874	1
429	20250402	120900	48743143	1864	1864	1864	1864	4
430	20250402	120800	48735687	1864	1864	1864	1863	362
431	20250402	120700	48060920	1864	1864	1864	1864	35
432	20250402	120600	47995680	1868	1868	1868	1868	0
433	20250402	120500	47995680	1868	1869	1869	1868	101
434	20250402	120400	47807011	1869	1869	1869	1869	203
435	20250402	120300	47427604	1874	1874	1874	1874	0
436	20250402	120200	47427604	1874	1874	1874	1874	0
437	20250402	120100	47427604	1874	1874	1874	1874	0
438	20250402	120000	47427604	1874	1874	1874	1874	40
439	20250402	115900	47352644	1874	1874	1874	1874	0
440	20250402	115800	47352644	1874	1874	1874	1874	0
441	20250402	115700	47352644	1874	1874	1874	1874	0
442	20250402	115600	47352644	1874	1874	1874	1874	0
443	20250402	115500	47352644	1874	1874	1874	1874	0
444	20250402	115400	47352644	1874	1874	1874	1874	0
445	20250402	115300	47352644	1874	1874	1874	1874	0
446	20250402	115200	47352644	1874	1874	1874	1874	0
447	20250402	115100	47352644	1874	1863	1874	1863	176
448	20250402	115000	47024745	1863	1863	1863	1863	0
449	20250402	114900	47024745	1863	1863	1863	1863	0
450	20250402	114800	47024745	1863	1863	1863	1863	0
451	20250402	114700	47024745	1863	1863	1863	1863	1
452	20250402	114600	47022882	1863	1863	1863	1863	0
453	20250402	114500	47022882	1863	1863	1863	1863	0
454	20250402	114400	47022882	1863	1863	1863	1863	0
455	20250402	114300	47022882	1863	1863	1863	1863	1
456	20250402	114200	47021019	1876	1876	1876	1876	0
457	20250402	114100	47021019	1876	1876	1876	1876	0
458	20250402	114000	47021019	1876	1876	1876	1876	0
459	20250402	113900	47021019	1876	1876	1876	1876	0
460	20250402	113800	47021019	1876	1876	1876	1876	106
461	20250402	113700	46822163	1876	1876	1876	1876	0
462	20250402	113600	46822163	1876	1876	1876	1876	0
463	20250402	113500	46822163	1876	1876	1876	1876	0
464	20250402	113400	46822163	1876	1876	1876	1876	0
465	20250402	113300	46822163	1876	1876	1876	1876	0
466	20250402	113200	46822163	1876	1876	1876	1876	0
467	20250402	113100	46822163	1876	1876	1876	1876	1
468	20250402	113000	46820287	1863	1863	1863	1863	0
469	20250402	112900	46820287	1863	1863	1863	1863	0
470	20250402	112800	46820287	1863	1863	1863	1863	0
471	20250402	112700	46820287	1863	1863	1863	1863	0
472	20250402	112600	46820287	1863	1863	1863	1863	1
473	20250402	112500	46818424	1864	1884	1884	1864	20
474	20250402	112400	46781124	1864	1883	1884	1864	18
475	20250402	112300	46747324	1884	1884	1884	1884	0
476	20250402	112200	46747324	1884	1884	1884	1884	0
477	20250402	112100	46747324	1884	1884	1884	1884	0
478	20250402	112000	46747324	1884	1861	1884	1861	6
479	20250402	111900	46736066	1889	1872	1889	1872	245
480	20250402	111800	46277409	1872	1869	1872	1869	2
481	20250402	111700	46273668	1870	1870	1870	1870	0
482	20250402	111600	46273668	1870	1869	1870	1869	454
483	20250402	111500	45425141	1871	1853	1871	1853	228
484	20250402	111400	44998587	1867	1867	1867	1867	0
485	20250402	111300	44998587	1867	1867	1867	1867	0
486	20250402	111200	44998587	1867	1867	1867	1867	1
487	20250402	111100	44996720	1864	1848	1864	1848	353
488	20250402	111000	44344344	1849	1855	1869	1849	291
489	20250402	110900	43804745	1855	1855	1855	1855	1
490	20250402	110800	43802890	1853	1873	1873	1853	2454
491	20250402	110700	39210401	1872	1872	1872	1872	0
492	20250402	110600	39210401	1872	1872	1872	1872	0
493	20250402	110500	39210401	1872	1872	1872	1872	0
494	20250402	110400	39210401	1872	1872	1872	1872	1
495	20250402	110300	39208529	1884	1884	1884	1884	0
496	20250402	110200	39208529	1884	1884	1884	1884	0
497	20250402	110100	39208529	1884	1884	1884	1884	0
498	20250402	110000	39208529	1884	1884	1884	1884	0
499	20250402	105900	39208529	1884	1884	1884	1884	0
500	20250402	105800	39208529	1884	1884	1884	1884	0
501	20250402	105700	39208529	1884	1884	1884	1884	0
502	20250402	105600	39208529	1884	1884	1884	1884	0
503	20250402	105500	39208529	1884	1884	1884	1884	1
504	20250402	105400	39206645	1873	1873	1873	1873	20
505	20250402	105300	39169185	1873	1873	1873	1873	0
506	20250402	105200	39169185	1873	1873	1873	1873	150
507	20250402	105100	38888235	1874	1880	1880	1874	3196
508	20250402	105000	32888667	1889	1889	1889	1889	0
509	20250402	104900	32888667	1889	1889	1889	1889	1
510	20250402	104800	32886778	1880	1880	1880	1880	0
511	20250402	104700	32886778	1880	1880	1880	1880	137
512	20250402	104600	32629218	1885	1885	1885	1885	0
513	20250402	104500	32629218	1885	1885	1885	1885	0
514	20250402	104400	32629218	1885	1885	1885	1885	100
515	20250402	104300	32440718	1890	1890	1890	1890	0
516	20250402	104200	32440718	1890	1890	1890	1890	0
517	20250402	104100	32440718	1890	1890	1890	1890	0
518	20250402	104000	32440718	1890	1890	1890	1890	0
519	20250402	103900	32440718	1890	1890	1890	1890	0
520	20250402	103800	32440718	1890	1890	1890	1890	1
521	20250402	103700	32438828	1880	1893	1893	1880	348
522	20250402	103600	31783661	1898	1898	1898	1898	0
523	20250402	103500	31783661	1898	1898	1898	1898	0
524	20250402	103400	31783661	1898	1898	1898	1898	0
525	20250402	103300	31783661	1898	1898	1898	1898	0
526	20250402	103200	31783661	1898	1898	1898	1898	0
527	20250402	103100	31783661	1898	1898	1898	1898	0
528	20250402	103000	31783661	1898	1898	1898	1898	1
529	20250402	102900	31781763	1903	1903	1903	1903	0
530	20250402	102800	31781763	1903	1903	1903	1903	13
531	20250402	102700	31757024	1886	1887	1887	1886	2127
532	20250402	102600	27745435	1884	1884	1884	1884	0
533	20250402	102500	27745435	1884	1884	1884	1884	0
534	20250402	102400	27745435	1884	1884	1884	1884	0
535	20250402	102300	27745435	1884	1884	1884	1884	0
536	20250402	102200	27745435	1884	1884	1884	1884	0
537	20250402	102100	27745435	1884	1884	1884	1884	0
538	20250402	102000	27745435	1884	1884	1884	1884	0
539	20250402	101900	27745435	1884	1884	1884	1884	14
540	20250402	101800	27719059	1910	1910	1910	1910	0
541	20250402	101700	27719059	1910	1910	1910	1910	0
542	20250402	101600	27719059	1910	1910	1910	1910	0
543	20250402	101500	27719059	1910	1910	1910	1910	0
544	20250402	101400	27719059	1910	1910	1910	1910	101
545	20250402	101300	27526149	1913	1904	1913	1904	25
546	20250402	101200	27478383	1904	1904	1904	1904	2
547	20250402	101100	27474575	1904	1904	1904	1904	1
548	20250402	101000	27472671	1904	1904	1904	1904	0
549	20250402	100900	27472671	1904	1904	1904	1904	0
550	20250402	100800	27472671	1904	1904	1904	1904	0
551	20250402	100700	27472671	1904	1904	1904	1904	34
552	20250402	100600	27407935	1904	1904	1904	1904	0
553	20250402	100500	27407935	1904	1904	1904	1904	0
554	20250402	100400	27407935	1904	1903	1904	1903	30
555	20250402	100300	27350818	1904	1904	1904	1904	0
556	20250402	100200	27350818	1904	1904	1904	1904	0
557	20250402	100100	27350818	1904	1904	1904	1904	0
558	20250402	100000	27350818	1904	1904	1904	1904	0
559	20250402	095900	27350818	1904	1904	1904	1904	0
560	20250402	095800	27350818	1904	1904	1904	1904	0
561	20250402	095700	27350818	1904	1904	1904	1904	0
562	20250402	095600	27350818	1904	1904	1904	1904	0
563	20250402	095500	27350818	1904	1904	1904	1904	0
564	20250402	095400	27350818	1904	1904	1904	1904	0
565	20250402	095300	27350818	1904	1904	1904	1904	0
566	20250402	095200	27350818	1904	1904	1904	1904	0
567	20250402	095100	27350818	1904	1904	1904	1904	0
568	20250402	095000	27350818	1904	1904	1904	1904	0
569	20250402	094900	27350818	1904	1904	1904	1904	0
570	20250402	094800	27350818	1904	1904	1904	1904	0
571	20250402	094700	27350818	1904	1904	1904	1904	0
572	20250402	094600	27350818	1904	1904	1904	1904	0
573	20250402	094500	27350818	1904	1904	1904	1904	0
574	20250402	094400	27350818	1904	1904	1904	1904	10
575	20250402	094300	27331778	1904	1904	1904	1904	0
576	20250402	094200	27331778	1904	1904	1904	1904	0
577	20250402	094100	27331778	1904	1904	1904	1904	0
578	20250402	094000	27331778	1904	1904	1904	1904	0
579	20250402	093900	27331778	1904	1904	1904	1904	1213
580	20250402	093800	25022226	1909	1909	1909	1909	0
581	20250402	093700	25022226	1909	1909	1909	1909	0
582	20250402	093600	25022226	1909	1909	1909	1909	0
583	20250402	093500	25022226	1909	1909	1909	1909	1
584	20250402	093400	25020317	1903	1903	1903	1903	0
585	20250402	093300	25020317	1903	1903	1903	1903	0
586	20250402	093200	25020317	1903	1903	1903	1903	0
587	20250402	093100	25020317	1903	1903	1903	1903	0
588	20250402	093000	25020317	1903	1903	1903	1903	0
589	20250402	092900	25020317	1903	1903	1903	1903	0
590	20250402	092800	25020317	1903	1903	1903	1903	56
591	20250402	092700	24913749	1903	1903	1903	1903	0
592	20250402	092600	24913749	1903	1903	1903	1903	0
593	20250402	092500	24913749	1903	1903	1903	1903	100
594	20250402	092400	24723449	1869	1883	1883	1869	900
595	20250402	092300	23033947	1890	1895	1895	1890	2354
596	20250402	092200	18578261	1894	1894	1894	1894	0
597	20250402	092100	18578261	1894	1894	1894	1894	0
598	20250402	092000	18578261	1894	1894	1894	1894	230
599	20250402	091900	18142641	1913	1913	1913	1913	100
600	20250402	091800	17951341	1913	1913	1913	1913	0
601	20250402	091700	17951341	1913	1913	1913	1913	100
602	20250402	091600	17760041	1913	1913	1913	1913	0
603	20250402	091500	17760041	1913	1913	1913	1913	1100
604	20250402	091400	15655741	1916	1916	1916	1916	1011
605	20250402	091300	13718665	1921	1921	1921	1921	47
606	20250402	091200	13628378	1921	1921	1921	1921	1
607	20250402	091100	13626457	1957	1957	1957	1957	0
608	20250402	091000	13626457	1957	1957	1957	1957	0
609	20250402	090900	13626457	1957	1957	1957	1957	0
610	20250402	090800	13626457	1957	1931	1957	1931	787
611	20250402	090700	12090257	1934	1934	1934	1934	175
612	20250402	090600	11751807	1933	1933	1933	1933	0
613	20250402	090500	11751807	1933	1933	1933	1933	89
614	20250402	090400	11579770	1933	1973	1973	1933	2664
615	20250402	090300	6373097	1973	2015	2015	1973	621
616	20250402	090200	5146172	1974	1974	1974	1974	801
617	20250402	090100	3564998	1974	1974	1978	1974	565
618	20250402	090000	2449532	1973	1972	1973	1972	1242