KissMeData/130740/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	200200	101849049	1891	1891	1891	1891	84
3	20250404	200100	101849049	1891	1891	1891	1891	0
4	20250404	200000	101849049	1891	1891	1891	1891	0
5	20250404	195900	101849049	1891	1891	1891	1891	0
6	20250404	195800	101849049	1891	1891	1891	1891	0
7	20250404	195700	101849049	1891	1891	1891	1891	0
8	20250404	195600	101849049	1891	1891	1891	1891	0
9	20250404	195500	101849049	1891	1891	1891	1891	0
10	20250404	195400	101849049	1891	1891	1891	1891	0
11	20250404	195300	101849049	1891	1891	1891	1891	0
12	20250404	195200	101849049	1891	1891	1891	1891	0
13	20250404	195100	101849049	1891	1891	1891	1891	0
14	20250404	195000	101849049	1891	1891	1891	1891	0
15	20250404	194900	101849049	1891	1891	1891	1891	0
16	20250404	194800	101849049	1891	1891	1891	1891	0
17	20250404	194700	101849049	1891	1891	1891	1891	0
18	20250404	194600	101849049	1891	1891	1891	1891	0
19	20250404	194500	101849049	1891	1891	1891	1891	0
20	20250404	194400	101849049	1891	1891	1891	1891	0
21	20250404	194300	101849049	1891	1891	1891	1891	0
22	20250404	194200	101849049	1891	1891	1891	1891	0
23	20250404	194100	101849049	1891	1891	1891	1891	0
24	20250404	194000	101849049	1891	1891	1891	1891	0
25	20250404	193900	101849049	1891	1891	1891	1891	0
26	20250404	193800	101849049	1891	1891	1891	1891	0
27	20250404	193700	101849049	1891	1891	1891	1891	0
28	20250404	193600	101849049	1891	1891	1891	1891	0
29	20250404	193500	101849049	1891	1891	1891	1891	0
30	20250404	193400	101849049	1891	1891	1891	1891	0
31	20250404	193300	101849049	1891	1891	1891	1891	0
32	20250404	193200	101849049	1891	1891	1891	1891	84
33	20250404	193100	101849049	1891	1891	1891	1891	0
34	20250404	193000	101849049	1891	1891	1891	1891	0
35	20250404	192900	101849049	1891	1891	1891	1891	0
36	20250404	192800	101849049	1891	1891	1891	1891	0
37	20250404	192700	101849049	1891	1891	1891	1891	0
38	20250404	192600	101849049	1891	1891	1891	1891	0
39	20250404	192500	101849049	1891	1891	1891	1891	0
40	20250404	192400	101849049	1891	1891	1891	1891	0
41	20250404	192300	101849049	1891	1891	1891	1891	0
42	20250404	192200	101849049	1891	1891	1891	1891	0
43	20250404	192100	101849049	1891	1891	1891	1891	0
44	20250404	192000	101849049	1891	1891	1891	1891	0
45	20250404	191900	101849049	1891	1891	1891	1891	0
46	20250404	191800	101849049	1891	1891	1891	1891	0
47	20250404	191700	101849049	1891	1891	1891	1891	0
48	20250404	191600	101849049	1891	1891	1891	1891	0
49	20250404	191500	101849049	1891	1891	1891	1891	0
50	20250404	191400	101849049	1891	1891	1891	1891	0
51	20250404	191300	101849049	1891	1891	1891	1891	0
52	20250404	191200	101849049	1891	1891	1891	1891	0
53	20250404	191100	101849049	1891	1891	1891	1891	0
54	20250404	191000	101849049	1891	1891	1891	1891	0
55	20250404	190900	101849049	1891	1891	1891	1891	0
56	20250404	190800	101849049	1891	1891	1891	1891	0
57	20250404	190700	101849049	1891	1891	1891	1891	0
58	20250404	190600	101849049	1891	1891	1891	1891	0
59	20250404	190500	101849049	1891	1891	1891	1891	0
60	20250404	190400	101849049	1891	1891	1891	1891	0
61	20250404	190300	101849049	1891	1891	1891	1891	0
62	20250404	190200	101849049	1891	1891	1891	1891	84
63	20250404	190100	101849049	1891	1891	1891	1891	0
64	20250404	190000	101849049	1891	1891	1891	1891	0
65	20250404	185900	101849049	1891	1891	1891	1891	0
66	20250404	185800	101849049	1891	1891	1891	1891	0
67	20250404	185700	101849049	1891	1891	1891	1891	0
68	20250404	185600	101849049	1891	1891	1891	1891	0
69	20250404	185500	101849049	1891	1891	1891	1891	0
70	20250404	185400	101849049	1891	1891	1891	1891	0
71	20250404	185300	101849049	1891	1891	1891	1891	0
72	20250404	185200	101849049	1891	1891	1891	1891	0
73	20250404	185100	101849049	1891	1891	1891	1891	0
74	20250404	185000	101849049	1891	1891	1891	1891	0
75	20250404	184900	101849049	1891	1891	1891	1891	0
76	20250404	184800	101849049	1891	1891	1891	1891	0
77	20250404	184700	101849049	1891	1891	1891	1891	0
78	20250404	184600	101849049	1891	1891	1891	1891	0
79	20250404	184500	101849049	1891	1891	1891	1891	0
80	20250404	184400	101849049	1891	1891	1891	1891	0
81	20250404	184300	101849049	1891	1891	1891	1891	0
82	20250404	184200	101849049	1891	1891	1891	1891	0
83	20250404	184100	101849049	1891	1891	1891	1891	0
84	20250404	184000	101849049	1891	1891	1891	1891	0
85	20250404	183900	101849049	1891	1891	1891	1891	0
86	20250404	183800	101849049	1891	1891	1891	1891	0
87	20250404	183700	101849049	1891	1891	1891	1891	0
88	20250404	183600	101849049	1891	1891	1891	1891	0
89	20250404	183500	101849049	1891	1891	1891	1891	0
90	20250404	183400	101849049	1891	1891	1891	1891	0
91	20250404	183300	101849049	1891	1891	1891	1891	0
92	20250404	183200	101849049	1891	1891	1891	1891	84
93	20250404	183100	101849049	1891	1891	1891	1891	0
94	20250404	183000	101849049	1891	1891	1891	1891	0
95	20250404	182900	101849049	1891	1891	1891	1891	0
96	20250404	182800	101849049	1891	1891	1891	1891	0
97	20250404	182700	101849049	1891	1891	1891	1891	0
98	20250404	182600	101849049	1891	1891	1891	1891	0
99	20250404	182500	101849049	1891	1891	1891	1891	0
100	20250404	182400	101849049	1891	1891	1891	1891	0
101	20250404	182300	101849049	1891	1891	1891	1891	0
102	20250404	182200	101849049	1891	1891	1891	1891	0
103	20250404	182100	101849049	1891	1891	1891	1891	0
104	20250404	182000	101849049	1891	1891	1891	1891	0
105	20250404	181900	101849049	1891	1891	1891	1891	0
106	20250404	181800	101849049	1891	1891	1891	1891	0
107	20250404	181700	101849049	1891	1891	1891	1891	0
108	20250404	181600	101849049	1891	1891	1891	1891	0
109	20250404	181500	101849049	1891	1891	1891	1891	0
110	20250404	181400	101849049	1891	1891	1891	1891	0
111	20250404	181300	101849049	1891	1891	1891	1891	0
112	20250404	181200	101849049	1891	1891	1891	1891	0
113	20250404	181100	101849049	1891	1891	1891	1891	0
114	20250404	181000	101849049	1891	1891	1891	1891	0
115	20250404	180900	101849049	1891	1891	1891	1891	0
116	20250404	180800	101849049	1891	1891	1891	1891	0
117	20250404	180700	101849049	1891	1891	1891	1891	0
118	20250404	180600	101849049	1891	1891	1891	1891	0
119	20250404	180500	101849049	1891	1891	1891	1891	0
120	20250404	180400	101849049	1891	1891	1891	1891	0
121	20250404	180300	101849049	1891	1891	1891	1891	0
122	20250404	180200	101849049	1891	1891	1891	1891	84
123	20250404	180100	101849049	1891	1891	1891	1891	0
124	20250404	180000	101849049	1891	1891	1891	1891	0
125	20250404	175900	101849049	1891	1891	1891	1891	0
126	20250404	175800	101849049	1891	1891	1891	1891	0
127	20250404	175700	101849049	1891	1891	1891	1891	0
128	20250404	175600	101849049	1891	1891	1891	1891	0
129	20250404	175500	101849049	1891	1891	1891	1891	0
130	20250404	175400	101849049	1891	1891	1891	1891	0
131	20250404	175300	101849049	1891	1891	1891	1891	0
132	20250404	175200	101849049	1891	1891	1891	1891	0
133	20250404	175100	101849049	1891	1891	1891	1891	0
134	20250404	175000	101849049	1891	1891	1891	1891	0
135	20250404	174900	101849049	1891	1891	1891	1891	0
136	20250404	174800	101849049	1891	1891	1891	1891	0
137	20250404	174700	101849049	1891	1891	1891	1891	0
138	20250404	174600	101849049	1891	1891	1891	1891	0
139	20250404	174500	101849049	1891	1891	1891	1891	0
140	20250404	174400	101849049	1891	1891	1891	1891	0
141	20250404	174300	101849049	1891	1891	1891	1891	0
142	20250404	174200	101849049	1891	1891	1891	1891	0
143	20250404	174100	101849049	1891	1891	1891	1891	0
144	20250404	174000	101849049	1891	1891	1891	1891	0
145	20250404	173900	101849049	1891	1891	1891	1891	0
146	20250404	173800	101849049	1891	1891	1891	1891	0
147	20250404	173700	101849049	1891	1891	1891	1891	0
148	20250404	173600	101849049	1891	1891	1891	1891	0
149	20250404	173500	101849049	1891	1891	1891	1891	0
150	20250404	173400	101849049	1891	1891	1891	1891	0
151	20250404	173300	101849049	1891	1891	1891	1891	0
152	20250404	173200	101849049	1891	1891	1891	1891	84
153	20250404	173100	101849049	1891	1891	1891	1891	0
154	20250404	173000	101849049	1891	1891	1891	1891	0
155	20250404	172900	101849049	1891	1891	1891	1891	0
156	20250404	172800	101849049	1891	1891	1891	1891	0
157	20250404	172700	101849049	1891	1891	1891	1891	0
158	20250404	172600	101849049	1891	1891	1891	1891	0
159	20250404	172500	101849049	1891	1891	1891	1891	0
160	20250404	172400	101849049	1891	1891	1891	1891	0
161	20250404	172300	101849049	1891	1891	1891	1891	0
162	20250404	172200	101849049	1891	1891	1891	1891	0
163	20250404	172100	101849049	1891	1891	1891	1891	0
164	20250404	172000	101849049	1891	1891	1891	1891	0
165	20250404	171900	101849049	1891	1891	1891	1891	0
166	20250404	171800	101849049	1891	1891	1891	1891	0
167	20250404	171700	101849049	1891	1891	1891	1891	0
168	20250404	171600	101849049	1891	1891	1891	1891	0
169	20250404	171500	101849049	1891	1891	1891	1891	0
170	20250404	171400	101849049	1891	1891	1891	1891	0
171	20250404	171300	101849049	1891	1891	1891	1891	0
172	20250404	171200	101849049	1891	1891	1891	1891	0
173	20250404	171100	101849049	1891	1891	1891	1891	0
174	20250404	171000	101849049	1891	1891	1891	1891	0
175	20250404	170900	101849049	1891	1891	1891	1891	0
176	20250404	170800	101849049	1891	1891	1891	1891	0
177	20250404	170700	101849049	1891	1891	1891	1891	0
178	20250404	170600	101849049	1891	1891	1891	1891	0
179	20250404	170500	101849049	1891	1891	1891	1891	0
180	20250404	170400	101849049	1891	1891	1891	1891	0
181	20250404	170300	101849049	1891	1891	1891	1891	0
182	20250404	170200	101849049	1891	1891	1891	1891	84
183	20250404	170100	101849049	1891	1891	1891	1891	0
184	20250404	170000	101849049	1891	1891	1891	1891	0
185	20250404	165900	101849049	1891	1891	1891	1891	0
186	20250404	165800	101849049	1891	1891	1891	1891	0
187	20250404	165700	101849049	1891	1891	1891	1891	0
188	20250404	165600	101849049	1891	1891	1891	1891	0
189	20250404	165500	101849049	1891	1891	1891	1891	0
190	20250404	165400	101849049	1891	1891	1891	1891	0
191	20250404	165300	101849049	1891	1891	1891	1891	0
192	20250404	165200	101849049	1891	1891	1891	1891	0
193	20250404	165100	101849049	1891	1891	1891	1891	0
194	20250404	165000	101849049	1891	1891	1891	1891	0
195	20250404	164900	101849049	1891	1891	1891	1891	0
196	20250404	164800	101849049	1891	1891	1891	1891	0
197	20250404	164700	101849049	1891	1891	1891	1891	0
198	20250404	164600	101849049	1891	1891	1891	1891	0
199	20250404	164500	101849049	1891	1891	1891	1891	0
200	20250404	164400	101849049	1891	1891	1891	1891	0
201	20250404	164300	101849049	1891	1891	1891	1891	0
202	20250404	164200	101849049	1891	1891	1891	1891	0
203	20250404	164100	101849049	1891	1891	1891	1891	0
204	20250404	164000	101849049	1891	1891	1891	1891	0
205	20250404	163900	101849049	1891	1891	1891	1891	0
206	20250404	163800	101849049	1891	1891	1891	1891	0
207	20250404	163700	101849049	1891	1891	1891	1891	0
208	20250404	163600	101849049	1891	1891	1891	1891	0
209	20250404	163500	101849049	1891	1891	1891	1891	0
210	20250404	163400	101849049	1891	1891	1891	1891	0
211	20250404	163300	101849049	1891	1891	1891	1891	0
212	20250404	163200	101849049	1891	1891	1891	1891	84
213	20250404	163100	101849049	1891	1891	1891	1891	0
214	20250404	163000	101849049	1891	1891	1891	1891	0
215	20250404	162900	101849049	1891	1891	1891	1891	0
216	20250404	162800	101849049	1891	1891	1891	1891	0
217	20250404	162700	101849049	1891	1891	1891	1891	0
218	20250404	162600	101849049	1891	1891	1891	1891	0
219	20250404	162500	101849049	1891	1891	1891	1891	0
220	20250404	162400	101849049	1891	1891	1891	1891	0
221	20250404	162300	101849049	1891	1891	1891	1891	0
222	20250404	162200	101849049	1891	1891	1891	1891	0
223	20250404	162100	101849049	1891	1891	1891	1891	0
224	20250404	162000	101849049	1891	1891	1891	1891	0
225	20250404	161900	101849049	1891	1891	1891	1891	0
226	20250404	161800	101849049	1891	1891	1891	1891	0
227	20250404	161700	101849049	1891	1891	1891	1891	0
228	20250404	161600	101849049	1891	1891	1891	1891	0
229	20250404	161500	101849049	1891	1891	1891	1891	0
230	20250404	161400	101849049	1891	1891	1891	1891	0
231	20250404	161300	101849049	1891	1891	1891	1891	0
232	20250404	161200	101849049	1891	1891	1891	1891	0
233	20250404	161100	101849049	1891	1891	1891	1891	0
234	20250404	161000	101849049	1891	1891	1891	1891	0
235	20250404	160900	101849049	1891	1891	1891	1891	0
236	20250404	160800	101849049	1891	1891	1891	1891	0
237	20250404	160700	101849049	1891	1891	1891	1891	0
238	20250404	160600	101849049	1891	1891	1891	1891	0
239	20250404	160500	101849049	1891	1891	1891	1891	0
240	20250404	160400	101849049	1891	1891	1891	1891	0
241	20250404	160300	101849049	1891	1891	1891	1891	0
242	20250404	160200	101849049	1891	1891	1891	1891	84
243	20250404	160100	101849049	1891	1891	1891	1891	0
244	20250404	160000	101849049	1891	1891	1891	1891	0
245	20250404	155900	101849049	1891	1891	1891	1891	0
246	20250404	155800	101849049	1891	1891	1891	1891	0
247	20250404	155700	101849049	1891	1891	1891	1891	0
248	20250404	155600	101849049	1891	1891	1891	1891	0
249	20250404	155500	101849049	1891	1891	1891	1891	0
250	20250404	155400	101849049	1891	1891	1891	1891	0
251	20250404	155300	101849049	1891	1891	1891	1891	0
252	20250404	155200	101849049	1891	1891	1891	1891	0
253	20250404	155100	101849049	1891	1891	1891	1891	0
254	20250404	155000	101849049	1891	1891	1891	1891	0
255	20250404	154900	101849049	1891	1891	1891	1891	0
256	20250404	154800	101849049	1891	1891	1891	1891	0
257	20250404	154700	101849049	1891	1891	1891	1891	0
258	20250404	154600	101849049	1891	1891	1891	1891	0
259	20250404	154500	101849049	1891	1891	1891	1891	0
260	20250404	154400	101849049	1891	1891	1891	1891	0
261	20250404	154300	101849049	1891	1891	1891	1891	0
262	20250404	154200	101849049	1891	1891	1891	1891	0
263	20250404	154100	101849049	1891	1891	1891	1891	0
264	20250404	154000	101849049	1891	1891	1891	1891	0
265	20250404	153900	101849049	1891	1891	1891	1891	0
266	20250404	153800	101849049	1891	1891	1891	1891	0
267	20250404	153700	101849049	1891	1891	1891	1891	0
268	20250404	153600	101849049	1891	1891	1891	1891	0
269	20250404	153500	101849049	1891	1891	1891	1891	0
270	20250404	153400	101849049	1891	1891	1891	1891	0
271	20250404	153300	101849049	1891	1891	1891	1891	0
272	20250404	153200	101849049	1891	1891	1891	1891	84
273	20250404	153100	101849049	1891	1891	1891	1891	0
274	20250404	153000	101849049	1891	1891	1891	1891	84
275	20250404	152900	101690205	1866	1866	1866	1866	0
276	20250404	152800	101690205	1866	1866	1866	1866	0
277	20250404	152700	101690205	1866	1866	1866	1866	0
278	20250404	152600	101690205	1866	1866	1866	1866	0
279	20250404	152500	101690205	1866	1866	1866	1866	0
280	20250404	152400	101690205	1866	1866	1866	1866	0
281	20250404	152300	101690205	1866	1866	1866	1866	0
282	20250404	152200	101690205	1866	1866	1866	1866	0
283	20250404	152100	101690205	1866	1866	1866	1866	0
284	20250404	152000	101690205	1866	1866	1866	1866	0
285	20250404	151900	101690205	1866	1866	1866	1866	281
286	20250404	151800	101165859	1866	1866	1866	1866	0
287	20250404	151700	101165859	1866	1866	1866	1866	0
288	20250404	151600	101165859	1866	1866	1866	1866	0
289	20250404	151500	101165859	1866	1866	1866	1866	0
290	20250404	151400	101165859	1866	1875	1875	1866	1524
291	20250404	151300	98312093	1875	1880	1880	1875	908
292	20250404	151200	96609488	1882	1882	1882	1882	1
293	20250404	151100	96607606	1880	1880	1880	1880	9
294	20250404	151000	96590686	1883	1869	1883	1869	54
295	20250404	150900	96489746	1884	1884	1884	1884	35
296	20250404	150800	96423806	1886	1886	1886	1886	0
297	20250404	150700	96423806	1886	1886	1886	1886	0
298	20250404	150600	96423806	1886	1886	1886	1886	0
299	20250404	150500	96423806	1886	1886	1886	1886	0
300	20250404	150400	96423806	1886	1886	1886	1886	0
301	20250404	150300	96423806	1886	1886	1886	1886	0
302	20250404	150200	96423806	1886	1886	1886	1886	0
303	20250404	150100	96423806	1886	1886	1886	1886	0
304	20250404	150000	96423806	1886	1886	1886	1886	0
305	20250404	145900	96423806	1886	1886	1886	1886	0
306	20250404	145800	96423806	1886	1886	1886	1886	2
307	20250404	145700	96420034	1887	1887	1887	1887	0
308	20250404	145600	96420034	1887	1887	1887	1887	0
309	20250404	145500	96420034	1887	1887	1887	1887	0
310	20250404	145400	96420034	1887	1887	1887	1887	0
311	20250404	145300	96420034	1887	1887	1887	1887	0
312	20250404	145200	96420034	1887	1887	1887	1887	0
313	20250404	145100	96420034	1887	1887	1887	1887	0
314	20250404	145000	96420034	1887	1887	1887	1887	1
315	20250404	144900	96418147	1867	1871	1871	1867	114
316	20250404	144800	96205001	1871	1871	1871	1871	133
317	20250404	144700	95956158	1887	1887	1887	1887	0
318	20250404	144600	95956158	1887	1887	1887	1887	0
319	20250404	144500	95956158	1887	1884	1887	1884	80
320	20250404	144400	95805349	1886	1886	1886	1886	0
321	20250404	144300	95805349	1886	1886	1886	1886	0
322	20250404	144200	95805349	1886	1877	1886	1870	1572
323	20250404	144100	92861294	1886	1877	1886	1877	56
324	20250404	144000	92756173	1886	1886	1886	1886	0
325	20250404	143900	92756173	1886	1886	1886	1886	0
326	20250404	143800	92756173	1886	1886	1886	1886	0
327	20250404	143700	92756173	1886	1886	1886	1886	0
328	20250404	143600	92756173	1886	1886	1886	1886	0
329	20250404	143500	92756173	1886	1886	1886	1886	0
330	20250404	143400	92756173	1886	1886	1886	1886	0
331	20250404	143300	92756173	1886	1886	1886	1886	0
332	20250404	143200	92756173	1886	1886	1886	1886	0
333	20250404	143100	92756173	1886	1886	1886	1886	0
334	20250404	143000	92756173	1886	1886	1886	1886	0
335	20250404	142900	92756173	1886	1886	1886	1886	0
336	20250404	142800	92756173	1886	1886	1886	1886	0
337	20250404	142700	92756173	1886	1886	1886	1886	0
338	20250404	142600	92756173	1886	1886	1886	1886	0
339	20250404	142500	92756173	1886	1886	1886	1886	0
340	20250404	142400	92756173	1886	1886	1886	1886	0
341	20250404	142300	92756173	1886	1886	1886	1886	0
342	20250404	142200	92756173	1886	1886	1886	1886	0
343	20250404	142100	92756173	1886	1886	1886	1886	0
344	20250404	142000	92756173	1886	1886	1886	1886	0
345	20250404	141900	92756173	1886	1886	1886	1886	0
346	20250404	141800	92756173	1886	1886	1886	1886	0
347	20250404	141700	92756173	1886	1886	1886	1886	5
348	20250404	141600	92746743	1888	1888	1888	1888	0
349	20250404	141500	92746743	1888	1888	1888	1888	0
350	20250404	141400	92746743	1888	1888	1888	1888	0
351	20250404	141300	92746743	1888	1888	1888	1888	0
352	20250404	141200	92746743	1888	1888	1888	1888	0
353	20250404	141100	92746743	1888	1888	1888	1888	0
354	20250404	141000	92746743	1888	1888	1888	1888	0
355	20250404	140900	92746743	1888	1888	1888	1888	0
356	20250404	140800	92746743	1888	1888	1888	1888	0
357	20250404	140700	92746743	1888	1888	1888	1888	0
358	20250404	140600	92746743	1888	1888	1888	1888	0
359	20250404	140500	92746743	1888	1888	1888	1888	0
360	20250404	140400	92746743	1888	1888	1888	1888	0
361	20250404	140300	92746743	1888	1888	1888	1888	0
362	20250404	140200	92746743	1888	1888	1888	1888	635
363	20250404	140100	91547863	1888	1888	1888	1888	0
364	20250404	140000	91547863	1888	1888	1888	1888	0
365	20250404	135900	91547863	1888	1888	1888	1888	0
366	20250404	135800	91547863	1888	1888	1888	1888	0
367	20250404	135700	91547863	1888	1888	1888	1888	0
368	20250404	135600	91547863	1888	1888	1888	1888	0
369	20250404	135500	91547863	1888	1888	1888	1888	0
370	20250404	135400	91547863	1888	1888	1888	1888	0
371	20250404	135300	91547863	1888	1888	1888	1888	0
372	20250404	135200	91547863	1888	1888	1888	1888	0
373	20250404	135100	91547863	1888	1888	1888	1888	0
374	20250404	135000	91547863	1888	1888	1888	1888	0
375	20250404	134900	91547863	1888	1888	1888	1888	0
376	20250404	134800	91547863	1888	1888	1888	1888	0
377	20250404	134700	91547863	1888	1885	1889	1870	777
378	20250404	134600	90094403	1885	1885	1885	1885	2
379	20250404	134500	90090633	1888	1888	1888	1888	0
380	20250404	134400	90090633	1888	1888	1888	1888	0
381	20250404	134300	90090633	1888	1885	1888	1885	17
382	20250404	134200	90058573	1888	1887	1890	1885	256
383	20250404	134100	89574963	1889	1886	1889	1886	7
384	20250404	134000	89561758	1885	1889	1890	1885	24
385	20250404	133900	89516422	1888	1889	1889	1888	4
386	20250404	133800	89508868	1889	1889	1889	1889	2
387	20250404	133700	89505090	1889	1881	1890	1881	5
388	20250404	133600	89495660	1890	1889	1890	1889	30
389	20250404	133500	89438987	1872	1872	1872	1872	4
390	20250404	133400	89431499	1893	1893	1893	1893	0
391	20250404	133300	89431499	1893	1893	1893	1893	0
392	20250404	133200	89431499	1893	1893	1893	1893	0
393	20250404	133100	89431499	1893	1893	1893	1893	0
394	20250404	133000	89431499	1893	1893	1893	1893	0
395	20250404	132900	89431499	1893	1893	1893	1893	0
396	20250404	132800	89431499	1893	1893	1893	1893	0
397	20250404	132700	89431499	1893	1893	1893	1893	0
398	20250404	132600	89431499	1893	1893	1893	1893	0
399	20250404	132500	89431499	1893	1892	1893	1892	509
400	20250404	132400	88468470	1893	1893	1893	1893	0
401	20250404	132300	88468470	1893	1893	1893	1893	0
402	20250404	132200	88468470	1893	1893	1893	1893	500
403	20250404	132100	87521970	1896	1896	1896	1896	0
404	20250404	132000	87521970	1896	1895	1896	1895	2
405	20250404	131900	87518179	1870	1870	1870	1870	1
406	20250404	131800	87516309	1896	1896	1896	1896	0
407	20250404	131700	87516309	1896	1896	1896	1896	0
408	20250404	131600	87516309	1896	1896	1896	1896	0
409	20250404	131500	87516309	1896	1896	1896	1896	0
410	20250404	131400	87516309	1896	1895	1896	1895	3
411	20250404	131300	87510623	1868	1868	1868	1868	2
412	20250404	131200	87506887	1898	1898	1898	1898	0
413	20250404	131100	87506887	1898	1898	1898	1898	0
414	20250404	131000	87506887	1898	1895	1898	1895	2
415	20250404	130900	87503094	1896	1896	1896	1896	0
416	20250404	130800	87503094	1896	1896	1896	1896	1
417	20250404	130700	87501198	1897	1897	1897	1897	0
418	20250404	130600	87501198	1897	1897	1897	1897	0
419	20250404	130500	87501198	1897	1897	1897	1897	0
420	20250404	130400	87501198	1897	1897	1897	1897	0
421	20250404	130300	87501198	1897	1897	1897	1897	0
422	20250404	130200	87501198	1897	1897	1897	1897	0
423	20250404	130100	87501198	1897	1894	1897	1894	560
424	20250404	130000	86439491	1896	1896	1896	1896	1
425	20250404	125900	86437595	1859	1860	1860	1859	24
426	20250404	125800	86392978	1899	1899	1899	1899	0
427	20250404	125700	86392978	1899	1899	1899	1899	0
428	20250404	125600	86392978	1899	1899	1899	1899	0
429	20250404	125500	86392978	1899	1899	1899	1899	0
430	20250404	125400	86392978	1899	1899	1899	1899	0
431	20250404	125300	86392978	1899	1899	1899	1899	0
432	20250404	125200	86392978	1899	1899	1899	1899	0
433	20250404	125100	86392978	1899	1899	1899	1899	0
434	20250404	125000	86392978	1899	1899	1899	1899	0
435	20250404	124900	86392978	1899	1899	1899	1899	1
436	20250404	124800	86391079	1900	1900	1900	1900	0
437	20250404	124700	86391079	1900	1900	1900	1900	0
438	20250404	124600	86391079	1900	1900	1900	1900	0
439	20250404	124500	86391079	1900	1900	1900	1900	0
440	20250404	124400	86391079	1900	1900	1900	1900	0
441	20250404	124300	86391079	1900	1900	1900	1900	0
442	20250404	124200	86391079	1900	1884	1900	1884	173
443	20250404	124100	86065023	1885	1881	1885	1881	239
444	20250404	124000	85615430	1881	1881	1881	1881	540
445	20250404	123900	84599690	1885	1885	1885	1885	0
446	20250404	123800	84599690	1885	1885	1885	1885	0
447	20250404	123700	84599690	1885	1883	1885	1883	36
448	20250404	123600	84531870	1883	1884	1885	1881	16
449	20250404	123500	84501739	1885	1879	1885	1879	100
450	20250404	123400	84313432	1900	1900	1900	1900	0
451	20250404	123300	84313432	1900	1900	1900	1900	0
452	20250404	123200	84313432	1900	1900	1900	1900	0
453	20250404	123100	84313432	1900	1900	1900	1900	0
454	20250404	123000	84313432	1900	1900	1900	1900	0
455	20250404	122900	84313432	1900	1900	1900	1900	0
456	20250404	122800	84313432	1900	1900	1900	1900	0
457	20250404	122700	84313432	1900	1883	1900	1883	550
458	20250404	122600	83274300	1848	1848	1848	1848	836
459	20250404	122500	81729372	1896	1896	1896	1896	0
460	20250404	122400	81729372	1896	1896	1896	1896	0
461	20250404	122300	81729372	1896	1857	1896	1857	399
462	20250404	122200	80982856	1836	1860	1879	1836	375
463	20250404	122100	80292398	1837	1837	1837	1837	2
464	20250404	122000	80288724	1861	1861	1861	1861	0
465	20250404	121900	80288724	1861	1861	1861	1861	0
466	20250404	121800	80288724	1861	1861	1861	1861	80
467	20250404	121700	80139844	1884	1884	1884	1884	0
468	20250404	121600	80139844	1884	1884	1884	1884	0
469	20250404	121500	80139844	1884	1884	1884	1884	0
470	20250404	121400	80139844	1884	1884	1884	1884	0
471	20250404	121300	80139844	1884	1884	1884	1884	0
472	20250404	121200	80139844	1884	1884	1884	1884	0
473	20250404	121100	80139844	1884	1884	1884	1884	0
474	20250404	121000	80139844	1884	1884	1884	1884	0
475	20250404	120900	80139844	1884	1884	1884	1884	0
476	20250404	120800	80139844	1884	1884	1884	1884	0
477	20250404	120700	80139844	1884	1884	1884	1884	0
478	20250404	120600	80139844	1884	1884	1884	1884	0
479	20250404	120500	80139844	1884	1884	1884	1884	0
480	20250404	120400	80139844	1884	1884	1884	1884	0
481	20250404	120300	80139844	1884	1861	1884	1861	50
482	20250404	120200	80046748	1890	1890	1890	1890	0
483	20250404	120100	80046748	1890	1848	1890	1848	86
484	20250404	120000	79886740	1849	1849	1849	1849	46
485	20250404	115900	79801686	1869	1869	1869	1869	0
486	20250404	115800	79801686	1869	1868	1869	1868	199
487	20250404	115700	79429949	1896	1896	1896	1896	0
488	20250404	115600	79429949	1896	1896	1896	1896	0
489	20250404	115500	79429949	1896	1896	1896	1896	0
490	20250404	115400	79429949	1896	1896	1896	1896	0
491	20250404	115300	79429949	1896	1896	1896	1896	0
492	20250404	115200	79429949	1896	1864	1896	1864	119
493	20250404	115100	79207813	1865	1865	1865	1865	0
494	20250404	115000	79207813	1865	1865	1865	1865	35
495	20250404	114900	79142538	1898	1898	1898	1898	0
496	20250404	114800	79142538	1898	1898	1898	1898	0
497	20250404	114700	79142538	1898	1898	1898	1898	0
498	20250404	114600	79142538	1898	1898	1898	1898	0
499	20250404	114500	79142538	1898	1898	1898	1898	0
500	20250404	114400	79142538	1898	1898	1898	1898	10
501	20250404	114300	79123558	1832	1832	1832	1832	140
502	20250404	114200	78867078	1902	1850	1902	1850	500
503	20250404	114100	77941003	1851	1851	1851	1851	1
504	20250404	114000	77939152	1819	1819	1819	1819	46
505	20250404	113900	77855478	1860	1860	1860	1860	0
506	20250404	113800	77855478	1860	1814	1860	1811	1015
507	20250404	113700	76012616	1812	1832	1832	1812	241
508	20250404	113600	75575642	1812	1812	1812	1812	2
509	20250404	113500	75572018	1811	1811	1811	1811	0
510	20250404	113400	75572018	1811	1811	1811	1811	29
511	20250404	113300	75519499	1806	1806	1806	1806	0
512	20250404	113200	75519499	1806	1813	1813	1806	3340
513	20250404	113100	69481094	1840	1840	1840	1840	36
514	20250404	113000	69414854	1810	1825	1825	1809	5451
515	20250404	112900	59541675	1842	1842	1842	1842	0
516	20250404	112800	59541675	1842	1842	1842	1842	1
517	20250404	112700	59539833	1835	1846	1846	1835	1634
518	20250404	112600	56526262	1846	1848	1848	1846	1220
519	20250404	112500	54273269	1849	1849	1849	1849	348
520	20250404	112400	53629817	1849	1863	1863	1849	1669
521	20250404	112300	50531231	1871	1871	1871	1871	0
522	20250404	112200	50531231	1871	1871	1871	1871	258
523	20250404	112100	50048513	1871	1871	1871	1871	100
524	20250404	112000	49861413	1874	1874	1874	1874	1274
525	20250404	111900	47473937	1874	1874	1874	1874	3
526	20250404	111800	47468315	1903	1902	1903	1902	20
527	20250404	111700	47430265	1902	1897	1903	1874	5824
528	20250404	111600	36358162	1900	1894	1900	1894	745
529	20250404	111500	34945483	1892	1892	1899	1892	1400
530	20250404	111400	32289481	1893	1892	1893	1892	100
531	20250404	111300	32100215	1896	1896	1896	1896	7
532	20250404	111200	32086943	1899	1879	1899	1861	352
533	20250404	111100	31426055	1881	1881	1881	1881	612
534	20250404	111000	30274883	1881	1872	1881	1872	1694
535	20250404	110900	27089699	1861	1861	1861	1861	100
536	20250404	110800	26903599	1861	1859	1861	1859	88
537	20250404	110700	26739883	1851	1851	1851	1851	0
538	20250404	110600	26739883	1851	1851	1851	1851	0
539	20250404	110500	26739883	1851	1857	1857	1851	299
540	20250404	110400	26186412	1876	1876	1876	1876	0
541	20250404	110300	26186412	1876	1876	1876	1876	0
542	20250404	110200	26186412	1876	1876	1876	1876	0
543	20250404	110100	26186412	1876	1872	1876	1848	502
544	20250404	110000	25250561	1884	1884	1884	1884	0
545	20250404	105900	25250561	1884	1884	1884	1884	0
546	20250404	105800	25250561	1884	1871	1884	1871	1551
547	20250404	105700	22348328	1871	1871	1871	1871	0
548	20250404	105600	22348328	1871	1872	1873	1870	207
549	20250404	105500	21961040	1870	1870	1870	1870	0
550	20250404	105400	21961040	1870	1870	1870	1870	0
551	20250404	105300	21961040	1870	1870	1870	1870	0
552	20250404	105200	21961040	1870	1870	1870	1870	0
553	20250404	105100	21961040	1870	1870	1870	1870	0
554	20250404	105000	21961040	1870	1870	1870	1870	120
555	20250404	104900	21736640	1870	1870	1870	1870	0
556	20250404	104800	21736640	1870	1870	1870	1870	0
557	20250404	104700	21736640	1870	1870	1870	1870	26
558	20250404	104600	21688020	1886	1886	1886	1886	0
559	20250404	104500	21688020	1886	1886	1886	1886	0
560	20250404	104400	21688020	1886	1886	1886	1886	13
561	20250404	104300	21663502	1888	1871	1888	1871	495
562	20250404	104200	20737187	1889	1892	1892	1872	94
563	20250404	104100	20561182	1891	1872	1891	1872	35
564	20250404	104000	20495168	1895	1895	1895	1895	0
565	20250404	103900	20495168	1895	1895	1895	1895	0
566	20250404	103800	20495168	1895	1894	1895	1894	5
567	20250404	103700	20485697	1896	1896	1896	1896	0
568	20250404	103600	20485697	1896	1896	1896	1896	0
569	20250404	103500	20485697	1896	1895	1896	1895	28
570	20250404	103400	20432623	1896	1896	1896	1896	0
571	20250404	103300	20432623	1896	1895	1896	1895	28
572	20250404	103200	20379556	1896	1896	1896	1896	0
573	20250404	103100	20379556	1896	1895	1896	1895	29
574	20250404	103000	20324592	1897	1897	1897	1897	0
575	20250404	102900	20324592	1897	1897	1897	1897	0
576	20250404	102800	20324592	1897	1897	1897	1897	0
577	20250404	102700	20324592	1897	1897	1897	1897	0
578	20250404	102600	20324592	1897	1897	1897	1897	0
579	20250404	102500	20324592	1897	1897	1897	1897	1
580	20250404	102400	20322695	1899	1899	1899	1899	0
581	20250404	102300	20322695	1899	1899	1899	1899	0
582	20250404	102200	20322695	1899	1899	1899	1899	0
583	20250404	102100	20322695	1899	1899	1899	1899	0
584	20250404	102000	20322695	1899	1899	1899	1899	28
585	20250404	101900	20269523	1900	1900	1900	1900	0
586	20250404	101800	20269523	1900	1900	1900	1900	0
587	20250404	101700	20269523	1900	1900	1900	1900	0
588	20250404	101600	20269523	1900	1900	1900	1900	0
589	20250404	101500	20269523	1900	1900	1900	1900	0
590	20250404	101400	20269523	1900	1900	1900	1900	100
591	20250404	101300	20079523	1900	1899	1900	1899	500
592	20250404	101200	19129592	1900	1899	1900	1899	618
593	20250404	101100	17955460	1900	1880	1900	1880	501
594	20250404	101000	17012661	1881	1881	1881	1881	0
595	20250404	100900	17012661	1881	1881	1881	1881	50
596	20250404	100800	16918611	1881	1881	1881	1881	0
597	20250404	100700	16918611	1881	1880	1881	1880	70
598	20250404	100600	16787010	1880	1880	1880	1880	0
599	20250404	100500	16787010	1880	1869	1880	1869	201
600	20250404	100400	16411136	1869	1869	1869	1869	0
601	20250404	100300	16411136	1869	1869	1869	1869	0
602	20250404	100200	16411136	1869	1867	1869	1867	23
603	20250404	100100	16368193	1867	1867	1867	1867	0
604	20250404	100000	16368193	1867	1867	1867	1867	1
605	20250404	095900	16366326	1865	1865	1865	1865	0
606	20250404	095800	16366326	1865	1865	1865	1865	0
607	20250404	095700	16366326	1865	1862	1865	1862	286
608	20250404	095600	15833236	1862	1862	1862	1862	0
609	20250404	095500	15833236	1862	1863	1863	1862	2
610	20250404	095400	15829511	1853	1853	1853	1853	0
611	20250404	095300	15829511	1853	1853	1853	1853	0
612	20250404	095200	15829511	1853	1853	1853	1853	766
613	20250404	095100	14410113	1853	1858	1863	1853	317
614	20250404	095000	13822384	1862	1862	1862	1862	0
615	20250404	094900	13822384	1862	1862	1862	1858	3
616	20250404	094800	13816802	1860	1860	1860	1860	0
617	20250404	094700	13816802	1860	1860	1860	1860	1
618	20250404	094600	13814942	1860	1860	1860	1860	0
619	20250404	094500	13814942	1860	1859	1860	1859	503
620	20250404	094400	12879363	1860	1860	1860	1860	1
621	20250404	094300	12877503	1860	1860	1860	1860	0
622	20250404	094200	12877503	1860	1864	1864	1860	107
623	20250404	094100	12678065	1864	1853	1864	1853	489
624	20250404	094000	11771849	1853	1853	1853	1853	88
625	20250404	093900	11608785	1853	1853	1853	1853	0
626	20250404	093800	11608785	1853	1853	1853	1853	1
627	20250404	093700	11606932	1851	1850	1851	1850	49
628	20250404	093600	11516257	1846	1846	1846	1846	0
629	20250404	093500	11516257	1846	1850	1851	1846	1087
630	20250404	093400	9508551	1850	1851	1851	1850	96
631	20250404	093300	9330886	1853	1853	1853	1853	31
632	20250404	093200	9273443	1865	1865	1865	1865	0
633	20250404	093100	9273443	1865	1865	1865	1864	39
634	20250404	093000	9200723	1850	1850	1850	1850	0
635	20250404	092900	9200723	1850	1850	1850	1850	0
636	20250404	092800	9200723	1850	1850	1850	1850	0
637	20250404	092700	9200723	1850	1850	1850	1850	1
638	20250404	092600	9198873	1850	1850	1867	1850	41
639	20250404	092500	9123006	1867	1865	1867	1865	38
640	20250404	092400	9052095	1850	1850	1850	1850	191
641	20250404	092300	8698745	1851	1851	1851	1851	15
642	20250404	092200	8670980	1869	1869	1869	1869	0
643	20250404	092100	8670980	1869	1869	1869	1869	1
644	20250404	092000	8669111	1872	1872	1872	1872	0
645	20250404	091900	8669111	1872	1872	1872	1872	38
646	20250404	091800	8597975	1882	1882	1882	1882	0
647	20250404	091700	8597975	1882	1882	1882	1882	0
648	20250404	091600	8597975	1882	1882	1882	1882	0
649	20250404	091500	8597975	1882	1884	1884	1850	519
650	20250404	091400	7637759	1850	1892	1892	1850	741
651	20250404	091300	6265542	1855	1855	1855	1855	104
652	20250404	091200	6072622	1899	1899	1899	1899	0
653	20250404	091100	6072622	1899	1899	1899	1899	0
654	20250404	091000	6072622	1899	1899	1899	1899	1
655	20250404	090900	6070723	1901	1901	1901	1901	0
656	20250404	090800	6070723	1901	1901	1901	1901	0
657	20250404	090700	6070723	1901	1901	1901	1901	0
658	20250404	090600	6070723	1901	1881	1901	1881	148
659	20250404	090500	5792315	1904	1904	1904	1904	0
660	20250404	090400	5792315	1904	1904	1905	1904	750
661	20250404	090300	4363718	1904	1905	1905	1904	1180
662	20250404	090200	2116098	1905	1905	1905	1905	101
663	20250404	090100	1923693	1899	1905	1905	1899	89
664	20250404	090000	1754676	1899	1899	1899	1899	924