KissMeData/087260/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	194100	135020486	1889	1889	1889	1889	5551
3	20250403	194000	135020486	1889	1889	1889	1889	0
4	20250403	193900	135020486	1889	1889	1889	1889	0
5	20250403	193800	135020486	1889	1889	1889	1889	0
6	20250403	193700	135020486	1889	1889	1889	1889	0
7	20250403	193600	135020486	1889	1889	1889	1889	0
8	20250403	193500	135020486	1889	1889	1889	1889	0
9	20250403	193400	135020486	1889	1889	1889	1889	0
10	20250403	193300	135020486	1889	1889	1889	1889	0
11	20250403	193200	135020486	1889	1889	1889	1889	0
12	20250403	193100	135020486	1889	1889	1889	1889	0
13	20250403	193000	135020486	1889	1889	1889	1889	0
14	20250403	192900	135020486	1889	1889	1889	1889	0
15	20250403	192800	135020486	1889	1889	1889	1889	0
16	20250403	192700	135020486	1889	1889	1889	1889	0
17	20250403	192600	135020486	1889	1889	1889	1889	0
18	20250403	192500	135020486	1889	1889	1889	1889	0
19	20250403	192400	135020486	1889	1889	1889	1889	0
20	20250403	192300	135020486	1889	1889	1889	1889	0
21	20250403	192200	135020486	1889	1889	1889	1889	0
22	20250403	192100	135020486	1889	1889	1889	1889	0
23	20250403	192000	135020486	1889	1889	1889	1889	0
24	20250403	191900	135020486	1889	1889	1889	1889	0
25	20250403	191800	135020486	1889	1889	1889	1889	0
26	20250403	191700	135020486	1889	1889	1889	1889	0
27	20250403	191600	135020486	1889	1889	1889	1889	0
28	20250403	191500	135020486	1889	1889	1889	1889	0
29	20250403	191400	135020486	1889	1889	1889	1889	0
30	20250403	191300	135020486	1889	1889	1889	1889	0
31	20250403	191200	135020486	1889	1889	1889	1889	0
32	20250403	191100	135020486	1889	1889	1889	1889	5551
33	20250403	191000	135020486	1889	1889	1889	1889	0
34	20250403	190900	135020486	1889	1889	1889	1889	0
35	20250403	190800	135020486	1889	1889	1889	1889	0
36	20250403	190700	135020486	1889	1889	1889	1889	0
37	20250403	190600	135020486	1889	1889	1889	1889	0
38	20250403	190500	135020486	1889	1889	1889	1889	0
39	20250403	190400	135020486	1889	1889	1889	1889	0
40	20250403	190300	135020486	1889	1889	1889	1889	0
41	20250403	190200	135020486	1889	1889	1889	1889	0
42	20250403	190100	135020486	1889	1889	1889	1889	0
43	20250403	190000	135020486	1889	1889	1889	1889	0
44	20250403	185900	135020486	1889	1889	1889	1889	0
45	20250403	185800	135020486	1889	1889	1889	1889	0
46	20250403	185700	135020486	1889	1889	1889	1889	0
47	20250403	185600	135020486	1889	1889	1889	1889	0
48	20250403	185500	135020486	1889	1889	1889	1889	0
49	20250403	185400	135020486	1889	1889	1889	1889	0
50	20250403	185300	135020486	1889	1889	1889	1889	0
51	20250403	185200	135020486	1889	1889	1889	1889	0
52	20250403	185100	135020486	1889	1889	1889	1889	0
53	20250403	185000	135020486	1889	1889	1889	1889	0
54	20250403	184900	135020486	1889	1889	1889	1889	0
55	20250403	184800	135020486	1889	1889	1889	1889	0
56	20250403	184700	135020486	1889	1889	1889	1889	0
57	20250403	184600	135020486	1889	1889	1889	1889	0
58	20250403	184500	135020486	1889	1889	1889	1889	0
59	20250403	184400	135020486	1889	1889	1889	1889	0
60	20250403	184300	135020486	1889	1889	1889	1889	0
61	20250403	184200	135020486	1889	1889	1889	1889	0
62	20250403	184100	135020486	1889	1889	1889	1889	5551
63	20250403	184000	135020486	1889	1889	1889	1889	0
64	20250403	183900	135020486	1889	1889	1889	1889	0
65	20250403	183800	135020486	1889	1889	1889	1889	0
66	20250403	183700	135020486	1889	1889	1889	1889	0
67	20250403	183600	135020486	1889	1889	1889	1889	0
68	20250403	183500	135020486	1889	1889	1889	1889	0
69	20250403	183400	135020486	1889	1889	1889	1889	0
70	20250403	183300	135020486	1889	1889	1889	1889	0
71	20250403	183200	135020486	1889	1889	1889	1889	0
72	20250403	183100	135020486	1889	1889	1889	1889	0
73	20250403	183000	135020486	1889	1889	1889	1889	0
74	20250403	182900	135020486	1889	1889	1889	1889	0
75	20250403	182800	135020486	1889	1889	1889	1889	0
76	20250403	182700	135020486	1889	1889	1889	1889	0
77	20250403	182600	135020486	1889	1889	1889	1889	0
78	20250403	182500	135020486	1889	1889	1889	1889	0
79	20250403	182400	135020486	1889	1889	1889	1889	0
80	20250403	182300	135020486	1889	1889	1889	1889	0
81	20250403	182200	135020486	1889	1889	1889	1889	0
82	20250403	182100	135020486	1889	1889	1889	1889	0
83	20250403	182000	135020486	1889	1889	1889	1889	0
84	20250403	181900	135020486	1889	1889	1889	1889	0
85	20250403	181800	135020486	1889	1889	1889	1889	0
86	20250403	181700	135020486	1889	1889	1889	1889	0
87	20250403	181600	135020486	1889	1889	1889	1889	0
88	20250403	181500	135020486	1889	1889	1889	1889	0
89	20250403	181400	135020486	1889	1889	1889	1889	0
90	20250403	181300	135020486	1889	1889	1889	1889	0
91	20250403	181200	135020486	1889	1889	1889	1889	0
92	20250403	181100	135020486	1889	1889	1889	1889	5551
93	20250403	181000	135020486	1889	1889	1889	1889	0
94	20250403	180900	135020486	1889	1889	1889	1889	0
95	20250403	180800	135020486	1889	1889	1889	1889	0
96	20250403	180700	135020486	1889	1889	1889	1889	0
97	20250403	180600	135020486	1889	1889	1889	1889	0
98	20250403	180500	135020486	1889	1889	1889	1889	0
99	20250403	180400	135020486	1889	1889	1889	1889	0
100	20250403	180300	135020486	1889	1889	1889	1889	0
101	20250403	180200	135020486	1889	1889	1889	1889	0
102	20250403	180100	135020486	1889	1889	1889	1889	0
103	20250403	180000	135020486	1889	1889	1889	1889	0
104	20250403	175900	135020486	1889	1889	1889	1889	0
105	20250403	175800	135020486	1889	1889	1889	1889	0
106	20250403	175700	135020486	1889	1889	1889	1889	0
107	20250403	175600	135020486	1889	1889	1889	1889	0
108	20250403	175500	135020486	1889	1889	1889	1889	0
109	20250403	175400	135020486	1889	1889	1889	1889	0
110	20250403	175300	135020486	1889	1889	1889	1889	0
111	20250403	175200	135020486	1889	1889	1889	1889	0
112	20250403	175100	135020486	1889	1889	1889	1889	0
113	20250403	175000	135020486	1889	1889	1889	1889	0
114	20250403	174900	135020486	1889	1889	1889	1889	0
115	20250403	174800	135020486	1889	1889	1889	1889	0
116	20250403	174700	135020486	1889	1889	1889	1889	0
117	20250403	174600	135020486	1889	1889	1889	1889	0
118	20250403	174500	135020486	1889	1889	1889	1889	0
119	20250403	174400	135020486	1889	1889	1889	1889	0
120	20250403	174300	135020486	1889	1889	1889	1889	0
121	20250403	174200	135020486	1889	1889	1889	1889	0
122	20250403	174100	135020486	1889	1889	1889	1889	5551
123	20250403	174000	135020486	1889	1889	1889	1889	0
124	20250403	173900	135020486	1889	1889	1889	1889	0
125	20250403	173800	135020486	1889	1889	1889	1889	0
126	20250403	173700	135020486	1889	1889	1889	1889	0
127	20250403	173600	135020486	1889	1889	1889	1889	0
128	20250403	173500	135020486	1889	1889	1889	1889	0
129	20250403	173400	135020486	1889	1889	1889	1889	0
130	20250403	173300	135020486	1889	1889	1889	1889	0
131	20250403	173200	135020486	1889	1889	1889	1889	0
132	20250403	173100	135020486	1889	1889	1889	1889	0
133	20250403	173000	135020486	1889	1889	1889	1889	0
134	20250403	172900	135020486	1889	1889	1889	1889	0
135	20250403	172800	135020486	1889	1889	1889	1889	0
136	20250403	172700	135020486	1889	1889	1889	1889	0
137	20250403	172600	135020486	1889	1889	1889	1889	0
138	20250403	172500	135020486	1889	1889	1889	1889	0
139	20250403	172400	135020486	1889	1889	1889	1889	0
140	20250403	172300	135020486	1889	1889	1889	1889	0
141	20250403	172200	135020486	1889	1889	1889	1889	0
142	20250403	172100	135020486	1889	1889	1889	1889	0
143	20250403	172000	135020486	1889	1889	1889	1889	0
144	20250403	171900	135020486	1889	1889	1889	1889	0
145	20250403	171800	135020486	1889	1889	1889	1889	0
146	20250403	171700	135020486	1889	1889	1889	1889	0
147	20250403	171600	135020486	1889	1889	1889	1889	0
148	20250403	171500	135020486	1889	1889	1889	1889	0
149	20250403	171400	135020486	1889	1889	1889	1889	0
150	20250403	171300	135020486	1889	1889	1889	1889	0
151	20250403	171200	135020486	1889	1889	1889	1889	0
152	20250403	171100	135020486	1889	1889	1889	1889	5551
153	20250403	171000	135020486	1889	1889	1889	1889	0
154	20250403	170900	135020486	1889	1889	1889	1889	0
155	20250403	170800	135020486	1889	1889	1889	1889	0
156	20250403	170700	135020486	1889	1889	1889	1889	0
157	20250403	170600	135020486	1889	1889	1889	1889	0
158	20250403	170500	135020486	1889	1889	1889	1889	0
159	20250403	170400	135020486	1889	1889	1889	1889	0
160	20250403	170300	135020486	1889	1889	1889	1889	0
161	20250403	170200	135020486	1889	1889	1889	1889	0
162	20250403	170100	135020486	1889	1889	1889	1889	0
163	20250403	170000	135020486	1889	1889	1889	1889	0
164	20250403	165900	135020486	1889	1889	1889	1889	0
165	20250403	165800	135020486	1889	1889	1889	1889	0
166	20250403	165700	135020486	1889	1889	1889	1889	0
167	20250403	165600	135020486	1889	1889	1889	1889	0
168	20250403	165500	135020486	1889	1889	1889	1889	0
169	20250403	165400	135020486	1889	1889	1889	1889	0
170	20250403	165300	135020486	1889	1889	1889	1889	0
171	20250403	165200	135020486	1889	1889	1889	1889	0
172	20250403	165100	135020486	1889	1889	1889	1889	0
173	20250403	165000	135020486	1889	1889	1889	1889	0
174	20250403	164900	135020486	1889	1889	1889	1889	0
175	20250403	164800	135020486	1889	1889	1889	1889	0
176	20250403	164700	135020486	1889	1889	1889	1889	0
177	20250403	164600	135020486	1889	1889	1889	1889	0
178	20250403	164500	135020486	1889	1889	1889	1889	0
179	20250403	164400	135020486	1889	1889	1889	1889	0
180	20250403	164300	135020486	1889	1889	1889	1889	0
181	20250403	164200	135020486	1889	1889	1889	1889	0
182	20250403	164100	135020486	1889	1889	1889	1889	5551
183	20250403	164000	135020486	1889	1889	1889	1889	0
184	20250403	163900	135020486	1889	1889	1889	1889	0
185	20250403	163800	135020486	1889	1889	1889	1889	0
186	20250403	163700	135020486	1889	1889	1889	1889	0
187	20250403	163600	135020486	1889	1889	1889	1889	0
188	20250403	163500	135020486	1889	1889	1889	1889	0
189	20250403	163400	135020486	1889	1889	1889	1889	0
190	20250403	163300	135020486	1889	1889	1889	1889	0
191	20250403	163200	135020486	1889	1889	1889	1889	0
192	20250403	163100	135020486	1889	1889	1889	1889	0
193	20250403	163000	135020486	1889	1889	1889	1889	0
194	20250403	162900	135020486	1889	1889	1889	1889	0
195	20250403	162800	135020486	1889	1889	1889	1889	0
196	20250403	162700	135020486	1889	1889	1889	1889	0
197	20250403	162600	135020486	1889	1889	1889	1889	0
198	20250403	162500	135020486	1889	1889	1889	1889	0
199	20250403	162400	135020486	1889	1889	1889	1889	0
200	20250403	162300	135020486	1889	1889	1889	1889	0
201	20250403	162200	135020486	1889	1889	1889	1889	0
202	20250403	162100	135020486	1889	1889	1889	1889	0
203	20250403	162000	135020486	1889	1889	1889	1889	0
204	20250403	161900	135020486	1889	1889	1889	1889	0
205	20250403	161800	135020486	1889	1889	1889	1889	0
206	20250403	161700	135020486	1889	1889	1889	1889	0
207	20250403	161600	135020486	1889	1889	1889	1889	0
208	20250403	161500	135020486	1889	1889	1889	1889	0
209	20250403	161400	135020486	1889	1889	1889	1889	0
210	20250403	161300	135020486	1889	1889	1889	1889	0
211	20250403	161200	135020486	1889	1889	1889	1889	0
212	20250403	161100	135020486	1889	1889	1889	1889	5551
213	20250403	161000	135020486	1889	1889	1889	1889	0
214	20250403	160900	135020486	1889	1889	1889	1889	0
215	20250403	160800	135020486	1889	1889	1889	1889	0
216	20250403	160700	135020486	1889	1889	1889	1889	0
217	20250403	160600	135020486	1889	1889	1889	1889	0
218	20250403	160500	135020486	1889	1889	1889	1889	0
219	20250403	160400	135020486	1889	1889	1889	1889	0
220	20250403	160300	135020486	1889	1889	1889	1889	0
221	20250403	160200	135020486	1889	1889	1889	1889	0
222	20250403	160100	135020486	1889	1889	1889	1889	0
223	20250403	160000	135020486	1889	1889	1889	1889	0
224	20250403	155900	135020486	1889	1889	1889	1889	0
225	20250403	155800	135020486	1889	1889	1889	1889	0
226	20250403	155700	135020486	1889	1889	1889	1889	0
227	20250403	155600	135020486	1889	1889	1889	1889	0
228	20250403	155500	135020486	1889	1889	1889	1889	0
229	20250403	155400	135020486	1889	1889	1889	1889	0
230	20250403	155300	135020486	1889	1889	1889	1889	0
231	20250403	155200	135020486	1889	1889	1889	1889	0
232	20250403	155100	135020486	1889	1889	1889	1889	0
233	20250403	155000	135020486	1889	1889	1889	1889	0
234	20250403	154900	135020486	1889	1889	1889	1889	0
235	20250403	154800	135020486	1889	1889	1889	1889	0
236	20250403	154700	135020486	1889	1889	1889	1889	0
237	20250403	154600	135020486	1889	1889	1889	1889	0
238	20250403	154500	135020486	1889	1889	1889	1889	0
239	20250403	154400	135020486	1889	1889	1889	1889	0
240	20250403	154300	135020486	1889	1889	1889	1889	0
241	20250403	154200	135020486	1889	1889	1889	1889	0
242	20250403	154100	135020486	1889	1889	1889	1889	5551
243	20250403	154000	135020486	1889	1889	1889	1889	0
244	20250403	153900	135020486	1889	1889	1889	1889	0
245	20250403	153800	135020486	1889	1889	1889	1889	0
246	20250403	153700	135020486	1889	1889	1889	1889	0
247	20250403	153600	135020486	1889	1889	1889	1889	0
248	20250403	153500	135020486	1889	1889	1889	1889	0
249	20250403	153400	135020486	1889	1889	1889	1889	0
250	20250403	153300	135020486	1889	1889	1889	1889	0
251	20250403	153200	135020486	1889	1889	1889	1889	0
252	20250403	153100	135020486	1889	1889	1889	1889	0
253	20250403	153000	135020486	1889	1889	1889	1889	5551
254	20250403	152900	124534647	1904	1904	1904	1904	0
255	20250403	152800	124534647	1904	1904	1904	1904	0
256	20250403	152700	124534647	1904	1904	1904	1904	0
257	20250403	152600	124534647	1904	1904	1904	1904	0
258	20250403	152500	124534647	1904	1904	1904	1904	0
259	20250403	152400	124534647	1904	1904	1904	1904	0
260	20250403	152300	124534647	1904	1904	1904	1904	0
261	20250403	152200	124534647	1904	1904	1904	1904	0
262	20250403	152100	124534647	1904	1904	1904	1904	0
263	20250403	152000	124534647	1904	1904	1904	1904	0
264	20250403	151900	124534647	1904	1904	1904	1904	131
265	20250403	151800	124285223	1904	1904	1904	1904	2
266	20250403	151700	124281415	1890	1890	1890	1890	180
267	20250403	151600	123941215	1904	1904	1904	1904	7
268	20250403	151500	123927887	1904	1884	1904	1884	1057
269	20250403	151400	121918551	1902	1888	1902	1883	2544
270	20250403	151300	117092063	1888	1888	1888	1888	0
271	20250403	151200	117092063	1888	1888	1888	1888	88
272	20250403	151100	116925919	1889	1889	1889	1889	60
273	20250403	151000	116812579	1890	1893	1893	1890	3
274	20250403	150900	116806906	1894	1894	1894	1894	31
275	20250403	150800	116748192	1906	1906	1906	1906	0
276	20250403	150700	116748192	1906	1906	1906	1906	50
277	20250403	150600	116652892	1907	1907	1907	1907	0
278	20250403	150500	116652892	1907	1907	1907	1907	0
279	20250403	150400	116652892	1907	1907	1907	1907	0
280	20250403	150300	116652892	1907	1907	1907	1907	0
281	20250403	150200	116652892	1907	1907	1907	1907	0
282	20250403	150100	116652892	1907	1907	1907	1907	0
283	20250403	150000	116652892	1907	1907	1907	1907	0
284	20250403	145900	116652892	1907	1905	1907	1905	162
285	20250403	145800	116344174	1888	1888	1888	1888	5
286	20250403	145700	116334734	1907	1906	1907	1906	51
287	20250403	145600	116237527	1907	1907	1907	1907	0
288	20250403	145500	116237527	1907	1907	1907	1907	0
289	20250403	145400	116237527	1907	1903	1907	1903	1000
290	20250403	145300	114333919	1887	1887	1887	1887	259
291	20250403	145200	113845186	1907	1898	1907	1898	1300
292	20250403	145100	111372131	1900	1900	1900	1900	0
293	20250403	145000	111372131	1900	1900	1900	1900	0
294	20250403	144900	111372131	1900	1884	1900	1884	753
295	20250403	144800	109953431	1884	1884	1901	1884	497
296	20250403	144700	109017066	1884	1884	1884	1884	0
297	20250403	144600	109017066	1884	1884	1884	1884	0
298	20250403	144500	109017066	1884	1884	1884	1884	78
299	20250403	144400	108870114	1887	1886	1907	1886	880
300	20250403	144300	107204929	1885	1886	1886	1885	4
301	20250403	144200	107197387	1885	1885	1885	1885	0
302	20250403	144100	107197387	1885	1886	1886	1885	912
303	20250403	144000	105477468	1889	1889	1889	1889	0
304	20250403	143900	105477468	1889	1889	1889	1889	1
305	20250403	143800	105475579	1887	1890	1890	1887	274
306	20250403	143700	104958043	1892	1892	1892	1892	1
307	20250403	143600	104956151	1891	1891	1891	1891	470
308	20250403	143500	104067381	1892	1892	1892	1892	0
309	20250403	143400	104067381	1892	1892	1892	1892	131
310	20250403	143300	103819529	1892	1892	1892	1892	0
311	20250403	143200	103819529	1892	1892	1892	1892	0
312	20250403	143100	103819529	1892	1892	1892	1892	0
313	20250403	143000	103819529	1892	1892	1892	1892	352
314	20250403	142900	103153545	1892	1892	1892	1892	0
315	20250403	142800	103153545	1892	1892	1892	1892	28
316	20250403	142700	103100569	1893	1893	1893	1893	21
317	20250403	142600	103060816	1893	1893	1893	1893	0
318	20250403	142500	103060816	1893	1893	1893	1893	205
319	20250403	142400	102672751	1908	1908	1908	1908	0
320	20250403	142300	102672751	1908	1908	1908	1908	0
321	20250403	142200	102672751	1908	1908	1908	1908	0
322	20250403	142100	102672751	1908	1908	1908	1908	0
323	20250403	142000	102672751	1908	1908	1908	1908	3
324	20250403	141900	102667027	1898	1898	1898	1898	0
325	20250403	141800	102667027	1898	1898	1898	1898	6
326	20250403	141700	102655639	1908	1892	1908	1892	532
327	20250403	141600	101643964	1893	1893	1893	1893	3
328	20250403	141500	101638285	1894	1894	1894	1894	18
329	20250403	141400	101604193	1907	1907	1907	1907	1
330	20250403	141300	101602286	1892	1892	1892	1892	0
331	20250403	141200	101602286	1892	1892	1892	1892	254
332	20250403	141100	101121718	1892	1892	1892	1891	1042
333	20250403	141000	99150776	1907	1907	1907	1907	0
334	20250403	140900	99150776	1907	1907	1907	1907	0
335	20250403	140800	99150776	1907	1907	1907	1907	0
336	20250403	140700	99150776	1907	1907	1907	1907	0
337	20250403	140600	99150776	1907	1907	1907	1907	261
338	20250403	140500	98653049	1892	1893	1893	1892	186
339	20250403	140400	98300957	1907	1907	1907	1907	0
340	20250403	140300	98300957	1907	1894	1907	1894	181
341	20250403	140200	97958130	1907	1907	1907	1907	0
342	20250403	140100	97958130	1907	1907	1907	1907	1
343	20250403	140000	97956223	1894	1894	1894	1894	204
344	20250403	135900	97569847	1894	1894	1894	1894	0
345	20250403	135800	97569847	1894	1895	1907	1894	361
346	20250403	135700	96885920	1899	1899	1899	1895	86
347	20250403	135600	96722934	1899	1900	1900	1899	16
348	20250403	135500	96692547	1901	1902	1902	1901	172
349	20250403	135400	96365405	1903	1903	1903	1903	0
350	20250403	135300	96365405	1903	1903	1903	1903	708
351	20250403	135200	95018081	1907	1907	1907	1903	380
352	20250403	135100	94294821	1907	1907	1907	1907	0
353	20250403	135000	94294821	1907	1907	1907	1907	0
354	20250403	134900	94294821	1907	1907	1907	1907	0
355	20250403	134800	94294821	1907	1907	1907	1907	0
356	20250403	134700	94294821	1907	1907	1907	1907	0
357	20250403	134600	94294821	1907	1902	1907	1902	412
358	20250403	134500	93509637	1907	1907	1907	1907	1
359	20250403	134400	93507730	1905	1907	1907	1905	10
360	20250403	134300	93488678	1903	1903	1903	1903	21
361	20250403	134200	93448715	1907	1907	1907	1907	0
362	20250403	134100	93448715	1907	1907	1907	1907	0
363	20250403	134000	93448715	1907	1907	1907	1907	0
364	20250403	133900	93448715	1907	1907	1907	1907	0
365	20250403	133800	93448715	1907	1902	1907	1902	215
366	20250403	133700	93038830	1907	1907	1907	1907	40
367	20250403	133600	92962550	1907	1907	1907	1907	50
368	20250403	133500	92867200	1907	1907	1907	1907	0
369	20250403	133400	92867200	1907	1907	1907	1907	0
370	20250403	133300	92867200	1907	1907	1907	1907	0
371	20250403	133200	92867200	1907	1907	1907	1907	0
372	20250403	133100	92867200	1907	1907	1907	1907	0
373	20250403	133000	92867200	1907	1903	1907	1903	18
374	20250403	132900	92832942	1907	1907	1907	1907	0
375	20250403	132800	92832942	1907	1906	1907	1906	504
376	20250403	132700	91872317	1906	1906	1906	1906	0
377	20250403	132600	91872317	1906	1906	1906	1906	0
378	20250403	132500	91872317	1906	1906	1906	1906	111
379	20250403	132400	91660751	1906	1903	1906	1902	167
380	20250403	132300	91343091	1906	1906	1906	1906	1
381	20250403	132200	91341185	1903	1903	1903	1903	15
382	20250403	132100	91312640	1906	1906	1906	1906	0
383	20250403	132000	91312640	1906	1906	1906	1906	0
384	20250403	131900	91312640	1906	1906	1906	1906	0
385	20250403	131800	91312640	1906	1906	1906	1906	0
386	20250403	131700	91312640	1906	1903	1906	1903	7
387	20250403	131600	91299316	1906	1906	1906	1906	0
388	20250403	131500	91299316	1906	1904	1906	1904	161
389	20250403	131400	90992770	1904	1904	1904	1904	0
390	20250403	131300	90992770	1904	1904	1904	1904	0
391	20250403	131200	90992770	1904	1904	1904	1904	0
392	20250403	131100	90992770	1904	1904	1904	1904	0
393	20250403	131000	90992770	1904	1904	1904	1904	0
394	20250403	130900	90992770	1904	1904	1904	1904	0
395	20250403	130800	90992770	1904	1898	1904	1898	505
396	20250403	130700	90031830	1899	1899	1899	1899	0
397	20250403	130600	90031830	1899	1899	1899	1899	0
398	20250403	130500	90031830	1899	1899	1899	1899	0
399	20250403	130400	90031830	1899	1899	1899	1899	297
400	20250403	130300	89467827	1903	1903	1903	1903	0
401	20250403	130200	89467827	1903	1903	1903	1903	53
402	20250403	130100	89366968	1903	1903	1903	1903	0
403	20250403	130000	89366968	1903	1903	1903	1903	1
404	20250403	125900	89365065	1898	1898	1898	1898	150
405	20250403	125800	89080365	1903	1903	1903	1903	0
406	20250403	125700	89080365	1903	1903	1903	1903	0
407	20250403	125600	89080365	1903	1903	1903	1903	0
408	20250403	125500	89080365	1903	1903	1903	1903	0
409	20250403	125400	89080365	1903	1903	1903	1903	0
410	20250403	125300	89080365	1903	1903	1903	1903	0
411	20250403	125200	89080365	1903	1903	1903	1903	0
412	20250403	125100	89080365	1903	1897	1903	1897	151
413	20250403	125000	88793912	1903	1903	1903	1903	1
414	20250403	124900	88792009	1896	1896	1896	1896	25
415	20250403	124800	88744609	1903	1903	1903	1903	0
416	20250403	124700	88744609	1903	1903	1903	1903	0
417	20250403	124600	88744609	1903	1903	1903	1903	0
418	20250403	124500	88744609	1903	1902	1903	1902	102
419	20250403	124400	88550604	1896	1902	1902	1896	213
420	20250403	124300	88146348	1902	1902	1902	1895	203
421	20250403	124200	87760263	1902	1902	1902	1902	0
422	20250403	124100	87760263	1902	1902	1902	1902	0
423	20250403	124000	87760263	1902	1902	1902	1902	0
424	20250403	123900	87760263	1902	1902	1902	1902	0
425	20250403	123800	87760263	1902	1902	1902	1902	0
426	20250403	123700	87760263	1902	1901	1902	1901	110
427	20250403	123600	87551143	1902	1902	1902	1902	0
428	20250403	123500	87551143	1902	1902	1902	1902	30
429	20250403	123400	87494083	1902	1902	1902	1902	0
430	20250403	123300	87494083	1902	1902	1902	1902	0
431	20250403	123200	87494083	1902	1902	1902	1902	24
432	20250403	123100	87448435	1902	1902	1902	1902	0
433	20250403	123000	87448435	1902	1902	1902	1902	0
434	20250403	122900	87448435	1902	1902	1902	1902	0
435	20250403	122800	87448435	1902	1902	1902	1902	0
436	20250403	122700	87448435	1902	1895	1902	1895	704
437	20250403	122600	86110598	1895	1895	1895	1895	28
438	20250403	122500	86057538	1895	1896	1896	1895	15
439	20250403	122400	86029102	1902	1902	1902	1902	0
440	20250403	122300	86029102	1902	1902	1902	1902	0
441	20250403	122200	86029102	1902	1902	1902	1902	0
442	20250403	122100	86029102	1902	1902	1902	1902	0
443	20250403	122000	86029102	1902	1897	1902	1897	128
444	20250403	121900	85786281	1902	1902	1902	1902	0
445	20250403	121800	85786281	1902	1902	1902	1902	0
446	20250403	121700	85786281	1902	1902	1902	1902	0
447	20250403	121600	85786281	1902	1902	1902	1902	0
448	20250403	121500	85786281	1902	1902	1902	1902	1
449	20250403	121400	85784379	1901	1901	1901	1901	0
450	20250403	121300	85784379	1901	1900	1901	1898	196
451	20250403	121200	85411876	1901	1901	1901	1901	135
452	20250403	121100	85155241	1901	1900	1901	1900	715
453	20250403	121000	83796526	1900	1900	1900	1900	577
454	20250403	120900	82700226	1900	1900	1900	1900	0
455	20250403	120800	82700226	1900	1900	1900	1900	0
456	20250403	120700	82700226	1900	1900	1900	1900	0
457	20250403	120600	82700226	1900	1900	1900	1900	0
458	20250403	120500	82700226	1900	1900	1900	1900	0
459	20250403	120400	82700226	1900	1900	1900	1900	1
460	20250403	120300	82698326	1897	1897	1897	1897	6
461	20250403	120200	82686944	1900	1900	1900	1900	0
462	20250403	120100	82686944	1900	1900	1900	1900	0
463	20250403	120000	82686944	1900	1900	1900	1900	0
464	20250403	115900	82686944	1900	1900	1900	1900	0
465	20250403	115800	82686944	1900	1896	1900	1895	12
466	20250403	115700	82664193	1900	1896	1900	1896	6
467	20250403	115600	82652813	1901	1901	1901	1901	0
468	20250403	115500	82652813	1901	1901	1901	1901	0
469	20250403	115400	82652813	1901	1901	1901	1901	0
470	20250403	115300	82652813	1901	1901	1901	1901	0
471	20250403	115200	82652813	1901	1901	1901	1901	0
472	20250403	115100	82652813	1901	1901	1901	1901	0
473	20250403	115000	82652813	1901	1896	1901	1883	44
474	20250403	114900	82569702	1901	1901	1901	1901	0
475	20250403	114800	82569702	1901	1901	1901	1901	0
476	20250403	114700	82569702	1901	1899	1901	1899	1534
477	20250403	114600	79655390	1899	1892	1899	1892	126
478	20250403	114500	79416816	1892	1892	1892	1892	0
479	20250403	114400	79416816	1892	1892	1892	1891	380
480	20250403	114300	78697859	1899	1893	1899	1893	11
481	20250403	114200	78677030	1899	1899	1899	1899	23
482	20250403	114100	78633353	1891	1891	1891	1891	0
483	20250403	114000	78633353	1891	1891	1891	1891	15
484	20250403	113900	78604988	1899	1899	1899	1899	1
485	20250403	113800	78603089	1899	1899	1899	1899	0
486	20250403	113700	78603089	1899	1899	1899	1899	0
487	20250403	113600	78603089	1899	1893	1899	1892	184
488	20250403	113500	78254784	1899	1899	1899	1899	0
489	20250403	113400	78254784	1899	1899	1899	1899	0
490	20250403	113300	78254784	1899	1899	1899	1891	22
491	20250403	113200	78213166	1891	1891	1891	1891	0
492	20250403	113100	78213166	1891	1899	1899	1891	24
493	20250403	113000	78167763	1894	1895	1895	1894	4
494	20250403	112900	78160185	1899	1894	1899	1894	26
495	20250403	112800	78110928	1899	1899	1899	1899	0
496	20250403	112700	78110928	1899	1899	1899	1899	10
497	20250403	112600	78091938	1899	1899	1899	1899	0
498	20250403	112500	78091938	1899	1899	1899	1899	0
499	20250403	112400	78091938	1899	1892	1899	1892	578
500	20250403	112300	76998292	1892	1895	1895	1892	3448
501	20250403	112200	70474487	1899	1899	1899	1899	70
502	20250403	112100	70341557	1899	1898	1899	1896	33
503	20250403	112000	70278953	1900	1900	1900	1900	0
504	20250403	111900	70278953	1900	1900	1900	1900	0
505	20250403	111800	70278953	1900	1900	1900	1900	1
506	20250403	111700	70277053	1898	1899	1899	1898	6
507	20250403	111600	70265662	1900	1900	1900	1900	0
508	20250403	111500	70265662	1900	1899	1900	1899	38
509	20250403	111400	70193499	1899	1899	1899	1899	10
510	20250403	111300	70174509	1899	1899	1899	1899	2
511	20250403	111200	70170711	1899	1899	1899	1899	0
512	20250403	111100	70170711	1899	1899	1899	1899	0
513	20250403	111000	70170711	1899	1899	1899	1899	0
514	20250403	110900	70170711	1899	1895	1899	1895	10
515	20250403	110800	70151744	1895	1895	1895	1895	1
516	20250403	110700	70149849	1892	1890	1892	1890	334
517	20250403	110600	69518587	1890	1890	1890	1890	0
518	20250403	110500	69518587	1890	1889	1890	1889	254
519	20250403	110400	69038775	1886	1886	1889	1886	181
520	20250403	110300	68697355	1889	1889	1889	1889	154
521	20250403	110200	68406449	1889	1889	1889	1889	0
522	20250403	110100	68406449	1889	1889	1889	1889	0
523	20250403	110000	68406449	1889	1889	1889	1889	0
524	20250403	105900	68406449	1889	1889	1889	1889	0
525	20250403	105800	68406449	1889	1889	1889	1889	1
526	20250403	105700	68404560	1888	1888	1888	1888	795
527	20250403	105600	66903600	1888	1885	1888	1885	15
528	20250403	105500	66875322	1888	1888	1888	1888	0
529	20250403	105400	66875322	1888	1888	1888	1888	1
530	20250403	105300	66873434	1888	1888	1888	1888	1
531	20250403	105200	66871546	1882	1882	1882	1882	69
532	20250403	105100	66741688	1882	1882	1882	1882	2035
533	20250403	105000	62911818	1882	1882	1882	1882	0
534	20250403	104900	62911818	1882	1871	1882	1871	1002
535	20250403	104800	61026688	1871	1881	1881	1871	1501
536	20250403	104700	58217183	1873	1881	1881	1873	2001
537	20250403	104600	54469302	1873	1879	1879	1873	5510
538	20250403	104500	44144521	1882	1882	1882	1882	0
539	20250403	104400	44144521	1882	1882	1882	1882	0
540	20250403	104300	44144521	1882	1878	1882	1878	553
541	20250403	104200	43105983	1882	1882	1882	1882	0
542	20250403	104100	43105983	1882	1882	1882	1882	0
543	20250403	104000	43105983	1882	1882	1882	1882	0
544	20250403	103900	43105983	1882	1882	1882	1882	1
545	20250403	103800	43104101	1879	1883	1883	1879	331
546	20250403	103700	42481572	1888	1884	1889	1882	1159
547	20250403	103600	40298014	1884	1884	1884	1884	0
548	20250403	103500	40298014	1884	1884	1884	1884	0
549	20250403	103400	40298014	1884	1882	1884	1880	313
550	20250403	103300	39709549	1884	1884	1884	1884	0
551	20250403	103200	39709549	1884	1884	1884	1884	0
552	20250403	103100	39709549	1884	1884	1884	1884	1
553	20250403	103000	39707665	1882	1883	1883	1882	13
554	20250403	102900	39683194	1884	1884	1884	1884	0
555	20250403	102800	39683194	1884	1885	1885	1884	14
556	20250403	102700	39656808	1888	1886	1888	1886	14
557	20250403	102600	39630402	1889	1889	1889	1889	5
558	20250403	102500	39620957	1889	1889	1889	1889	15
559	20250403	102400	39592622	1889	1889	1889	1889	0
560	20250403	102300	39592622	1889	1889	1889	1889	0
561	20250403	102200	39592622	1889	1889	1889	1889	0
562	20250403	102100	39592622	1889	1889	1889	1889	0
563	20250403	102000	39592622	1889	1889	1889	1889	0
564	20250403	101900	39592622	1889	1890	1890	1889	314
565	20250403	101800	38999166	1894	1894	1894	1894	0
566	20250403	101700	38999166	1894	1894	1894	1891	46
567	20250403	101600	38912080	1898	1898	1898	1898	6
568	20250403	101500	38900692	1898	1898	1898	1898	50
569	20250403	101400	38805792	1898	1898	1898	1898	0
570	20250403	101300	38805792	1898	1898	1898	1898	2
571	20250403	101200	38801996	1898	1898	1898	1898	1
572	20250403	101100	38800098	1895	1892	1895	1892	432
573	20250403	101000	37982751	1890	1890	1890	1890	1738
574	20250403	100900	34697931	1890	1890	1890	1890	2
575	20250403	100800	34694151	1890	1889	1890	1889	54
576	20250403	100700	34592135	1889	1883	1892	1883	1006
577	20250403	100600	32697798	1883	1883	1883	1883	22
578	20250403	100500	32656372	1892	1892	1892	1892	0
579	20250403	100400	32656372	1892	1892	1892	1892	0
580	20250403	100300	32656372	1892	1892	1892	1892	265
581	20250403	100200	32154992	1892	1885	1892	1877	2466
582	20250403	100100	27514199	1892	1891	1892	1886	2416
583	20250403	100000	22955232	1892	1892	1892	1892	0
584	20250403	095900	22955232	1892	1892	1892	1892	0
585	20250403	095800	22955232	1892	1892	1892	1891	115
586	20250403	095700	22737661	1893	1895	1899	1893	45
587	20250403	095600	22652269	1901	1901	1901	1901	0
588	20250403	095500	22652269	1901	1897	1901	1896	563
589	20250403	095400	21584757	1902	1902	1902	1902	1
590	20250403	095300	21582855	1897	1897	1897	1897	0
591	20250403	095200	21582855	1897	1902	1902	1897	12
592	20250403	095100	21560086	1902	1902	1902	1902	1
593	20250403	095000	21558184	1903	1902	1903	1902	12
594	20250403	094900	21535357	1903	1903	1903	1903	861
595	20250403	094800	19896874	1903	1903	1903	1903	5
596	20250403	094700	19887359	1899	1901	1901	1899	545
597	20250403	094600	18852380	1903	1902	1903	1902	76
598	20250403	094500	18707754	1902	1903	1903	1902	14
599	20250403	094400	18681116	1903	1903	1903	1903	2
600	20250403	094300	18677310	1903	1903	1903	1903	16
601	20250403	094200	18646862	1903	1903	1903	1903	10
602	20250403	094100	18627832	1903	1903	1903	1903	0
603	20250403	094000	18627832	1903	1903	1903	1903	10
604	20250403	093900	18608802	1903	1903	1903	1903	5
605	20250403	093800	18599287	1892	1892	1892	1892	0
606	20250403	093700	18599287	1892	1892	1892	1892	9
607	20250403	093600	18582259	1892	1892	1892	1892	0
608	20250403	093500	18582259	1892	1892	1892	1892	186
609	20250403	093400	18230347	1894	1894	1894	1894	12
610	20250403	093300	18207619	1894	1894	1894	1894	473
611	20250403	093200	17311757	1894	1894	1894	1894	1
612	20250403	093100	17309863	1894	1894	1894	1894	0
613	20250403	093000	17309863	1894	1894	1894	1894	10
614	20250403	092900	17290923	1894	1894	1894	1894	1
615	20250403	092800	17289029	1894	1894	1894	1894	5
616	20250403	092700	17279559	1891	1891	1891	1891	11
617	20250403	092600	17258758	1891	1891	1891	1888	144
618	20250403	092500	16986814	1891	1891	1894	1891	1510
619	20250403	092400	14131242	1889	1889	1889	1889	65
620	20250403	092300	14008457	1891	1891	1891	1891	30
621	20250403	092200	13951727	1891	1888	1891	1888	26
622	20250403	092100	13902609	1891	1891	1891	1891	0
623	20250403	092000	13902609	1891	1891	1891	1891	8
624	20250403	091900	13887481	1888	1888	1888	1888	0
625	20250403	091800	13887481	1888	1891	1891	1888	18
626	20250403	091700	13853461	1891	1891	1891	1891	143
627	20250403	091600	13583048	1891	1891	1891	1891	10
628	20250403	091500	13564138	1891	1891	1891	1891	0
629	20250403	091400	13564138	1891	1887	1891	1887	22
630	20250403	091300	13522584	1887	1891	1891	1887	315
631	20250403	091200	12928134	1891	1891	1891	1891	4
632	20250403	091100	12920570	1891	1887	1891	1887	209
633	20250403	091000	12526147	1887	1887	1887	1887	1
634	20250403	090900	12524260	1889	1892	1894	1889	518
635	20250403	090800	11543733	1892	1892	1893	1892	36
636	20250403	090700	11475597	1893	1893	1893	1893	0
637	20250403	090600	11475597	1893	1893	1893	1890	649
638	20250403	090500	10247043	1894	1894	1894	1894	0
639	20250403	090400	10247043	1894	1894	1894	1894	0
640	20250403	090300	10247043	1894	1894	1894	1894	1
641	20250403	090200	10245149	1913	1913	1913	1913	0
642	20250403	090100	10245149	1913	1910	1914	1876	22
643	20250403	090000	10203428	1913	1873	1913	1873	5436