KissMeData/088910/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	194200	36822963	1904	1904	1904	1904	530
3	20250404	194100	36822963	1904	1904	1904	1904	0
4	20250404	194000	36822963	1904	1904	1904	1904	0
5	20250404	193900	36822963	1904	1904	1904	1904	0
6	20250404	193800	36822963	1904	1904	1904	1904	0
7	20250404	193700	36822963	1904	1904	1904	1904	0
8	20250404	193600	36822963	1904	1904	1904	1904	0
9	20250404	193500	36822963	1904	1904	1904	1904	0
10	20250404	193400	36822963	1904	1904	1904	1904	0
11	20250404	193300	36822963	1904	1904	1904	1904	0
12	20250404	193200	36822963	1904	1904	1904	1904	0
13	20250404	193100	36822963	1904	1904	1904	1904	0
14	20250404	193000	36822963	1904	1904	1904	1904	0
15	20250404	192900	36822963	1904	1904	1904	1904	0
16	20250404	192800	36822963	1904	1904	1904	1904	0
17	20250404	192700	36822963	1904	1904	1904	1904	0
18	20250404	192600	36822963	1904	1904	1904	1904	0
19	20250404	192500	36822963	1904	1904	1904	1904	0
20	20250404	192400	36822963	1904	1904	1904	1904	0
21	20250404	192300	36822963	1904	1904	1904	1904	0
22	20250404	192200	36822963	1904	1904	1904	1904	0
23	20250404	192100	36822963	1904	1904	1904	1904	0
24	20250404	192000	36822963	1904	1904	1904	1904	0
25	20250404	191900	36822963	1904	1904	1904	1904	0
26	20250404	191800	36822963	1904	1904	1904	1904	0
27	20250404	191700	36822963	1904	1904	1904	1904	0
28	20250404	191600	36822963	1904	1904	1904	1904	0
29	20250404	191500	36822963	1904	1904	1904	1904	0
30	20250404	191400	36822963	1904	1904	1904	1904	0
31	20250404	191300	36822963	1904	1904	1904	1904	0
32	20250404	191200	36822963	1904	1904	1904	1904	530
33	20250404	191100	36822963	1904	1904	1904	1904	0
34	20250404	191000	36822963	1904	1904	1904	1904	0
35	20250404	190900	36822963	1904	1904	1904	1904	0
36	20250404	190800	36822963	1904	1904	1904	1904	0
37	20250404	190700	36822963	1904	1904	1904	1904	0
38	20250404	190600	36822963	1904	1904	1904	1904	0
39	20250404	190500	36822963	1904	1904	1904	1904	0
40	20250404	190400	36822963	1904	1904	1904	1904	0
41	20250404	190300	36822963	1904	1904	1904	1904	0
42	20250404	190200	36822963	1904	1904	1904	1904	0
43	20250404	190100	36822963	1904	1904	1904	1904	0
44	20250404	190000	36822963	1904	1904	1904	1904	0
45	20250404	185900	36822963	1904	1904	1904	1904	0
46	20250404	185800	36822963	1904	1904	1904	1904	0
47	20250404	185700	36822963	1904	1904	1904	1904	0
48	20250404	185600	36822963	1904	1904	1904	1904	0
49	20250404	185500	36822963	1904	1904	1904	1904	0
50	20250404	185400	36822963	1904	1904	1904	1904	0
51	20250404	185300	36822963	1904	1904	1904	1904	0
52	20250404	185200	36822963	1904	1904	1904	1904	0
53	20250404	185100	36822963	1904	1904	1904	1904	0
54	20250404	185000	36822963	1904	1904	1904	1904	0
55	20250404	184900	36822963	1904	1904	1904	1904	0
56	20250404	184800	36822963	1904	1904	1904	1904	0
57	20250404	184700	36822963	1904	1904	1904	1904	0
58	20250404	184600	36822963	1904	1904	1904	1904	0
59	20250404	184500	36822963	1904	1904	1904	1904	0
60	20250404	184400	36822963	1904	1904	1904	1904	0
61	20250404	184300	36822963	1904	1904	1904	1904	0
62	20250404	184200	36822963	1904	1904	1904	1904	530
63	20250404	184100	36822963	1904	1904	1904	1904	0
64	20250404	184000	36822963	1904	1904	1904	1904	0
65	20250404	183900	36822963	1904	1904	1904	1904	0
66	20250404	183800	36822963	1904	1904	1904	1904	0
67	20250404	183700	36822963	1904	1904	1904	1904	0
68	20250404	183600	36822963	1904	1904	1904	1904	0
69	20250404	183500	36822963	1904	1904	1904	1904	0
70	20250404	183400	36822963	1904	1904	1904	1904	0
71	20250404	183300	36822963	1904	1904	1904	1904	0
72	20250404	183200	36822963	1904	1904	1904	1904	0
73	20250404	183100	36822963	1904	1904	1904	1904	0
74	20250404	183000	36822963	1904	1904	1904	1904	0
75	20250404	182900	36822963	1904	1904	1904	1904	0
76	20250404	182800	36822963	1904	1904	1904	1904	0
77	20250404	182700	36822963	1904	1904	1904	1904	0
78	20250404	182600	36822963	1904	1904	1904	1904	0
79	20250404	182500	36822963	1904	1904	1904	1904	0
80	20250404	182400	36822963	1904	1904	1904	1904	0
81	20250404	182300	36822963	1904	1904	1904	1904	0
82	20250404	182200	36822963	1904	1904	1904	1904	0
83	20250404	182100	36822963	1904	1904	1904	1904	0
84	20250404	182000	36822963	1904	1904	1904	1904	0
85	20250404	181900	36822963	1904	1904	1904	1904	0
86	20250404	181800	36822963	1904	1904	1904	1904	0
87	20250404	181700	36822963	1904	1904	1904	1904	0
88	20250404	181600	36822963	1904	1904	1904	1904	0
89	20250404	181500	36822963	1904	1904	1904	1904	0
90	20250404	181400	36822963	1904	1904	1904	1904	0
91	20250404	181300	36822963	1904	1904	1904	1904	0
92	20250404	181200	36822963	1904	1904	1904	1904	530
93	20250404	181100	36822963	1904	1904	1904	1904	0
94	20250404	181000	36822963	1904	1904	1904	1904	0
95	20250404	180900	36822963	1904	1904	1904	1904	0
96	20250404	180800	36822963	1904	1904	1904	1904	0
97	20250404	180700	36822963	1904	1904	1904	1904	0
98	20250404	180600	36822963	1904	1904	1904	1904	0
99	20250404	180500	36822963	1904	1904	1904	1904	0
100	20250404	180400	36822963	1904	1904	1904	1904	0
101	20250404	180300	36822963	1904	1904	1904	1904	0
102	20250404	180200	36822963	1904	1904	1904	1904	0
103	20250404	180100	36822963	1904	1904	1904	1904	0
104	20250404	180000	36822963	1904	1904	1904	1904	0
105	20250404	175900	36822963	1904	1904	1904	1904	0
106	20250404	175800	36822963	1904	1904	1904	1904	0
107	20250404	175700	36822963	1904	1904	1904	1904	0
108	20250404	175600	36822963	1904	1904	1904	1904	0
109	20250404	175500	36822963	1904	1904	1904	1904	0
110	20250404	175400	36822963	1904	1904	1904	1904	0
111	20250404	175300	36822963	1904	1904	1904	1904	0
112	20250404	175200	36822963	1904	1904	1904	1904	0
113	20250404	175100	36822963	1904	1904	1904	1904	0
114	20250404	175000	36822963	1904	1904	1904	1904	0
115	20250404	174900	36822963	1904	1904	1904	1904	0
116	20250404	174800	36822963	1904	1904	1904	1904	0
117	20250404	174700	36822963	1904	1904	1904	1904	0
118	20250404	174600	36822963	1904	1904	1904	1904	0
119	20250404	174500	36822963	1904	1904	1904	1904	0
120	20250404	174400	36822963	1904	1904	1904	1904	0
121	20250404	174300	36822963	1904	1904	1904	1904	0
122	20250404	174200	36822963	1904	1904	1904	1904	530
123	20250404	174100	36822963	1904	1904	1904	1904	0
124	20250404	174000	36822963	1904	1904	1904	1904	0
125	20250404	173900	36822963	1904	1904	1904	1904	0
126	20250404	173800	36822963	1904	1904	1904	1904	0
127	20250404	173700	36822963	1904	1904	1904	1904	0
128	20250404	173600	36822963	1904	1904	1904	1904	0
129	20250404	173500	36822963	1904	1904	1904	1904	0
130	20250404	173400	36822963	1904	1904	1904	1904	0
131	20250404	173300	36822963	1904	1904	1904	1904	0
132	20250404	173200	36822963	1904	1904	1904	1904	0
133	20250404	173100	36822963	1904	1904	1904	1904	0
134	20250404	173000	36822963	1904	1904	1904	1904	0
135	20250404	172900	36822963	1904	1904	1904	1904	0
136	20250404	172800	36822963	1904	1904	1904	1904	0
137	20250404	172700	36822963	1904	1904	1904	1904	0
138	20250404	172600	36822963	1904	1904	1904	1904	0
139	20250404	172500	36822963	1904	1904	1904	1904	0
140	20250404	172400	36822963	1904	1904	1904	1904	0
141	20250404	172300	36822963	1904	1904	1904	1904	0
142	20250404	172200	36822963	1904	1904	1904	1904	0
143	20250404	172100	36822963	1904	1904	1904	1904	0
144	20250404	172000	36822963	1904	1904	1904	1904	0
145	20250404	171900	36822963	1904	1904	1904	1904	0
146	20250404	171800	36822963	1904	1904	1904	1904	0
147	20250404	171700	36822963	1904	1904	1904	1904	0
148	20250404	171600	36822963	1904	1904	1904	1904	0
149	20250404	171500	36822963	1904	1904	1904	1904	0
150	20250404	171400	36822963	1904	1904	1904	1904	0
151	20250404	171300	36822963	1904	1904	1904	1904	0
152	20250404	171200	36822963	1904	1904	1904	1904	530
153	20250404	171100	36822963	1904	1904	1904	1904	0
154	20250404	171000	36822963	1904	1904	1904	1904	0
155	20250404	170900	36822963	1904	1904	1904	1904	0
156	20250404	170800	36822963	1904	1904	1904	1904	0
157	20250404	170700	36822963	1904	1904	1904	1904	0
158	20250404	170600	36822963	1904	1904	1904	1904	0
159	20250404	170500	36822963	1904	1904	1904	1904	0
160	20250404	170400	36822963	1904	1904	1904	1904	0
161	20250404	170300	36822963	1904	1904	1904	1904	0
162	20250404	170200	36822963	1904	1904	1904	1904	0
163	20250404	170100	36822963	1904	1904	1904	1904	0
164	20250404	170000	36822963	1904	1904	1904	1904	0
165	20250404	165900	36822963	1904	1904	1904	1904	0
166	20250404	165800	36822963	1904	1904	1904	1904	0
167	20250404	165700	36822963	1904	1904	1904	1904	0
168	20250404	165600	36822963	1904	1904	1904	1904	0
169	20250404	165500	36822963	1904	1904	1904	1904	0
170	20250404	165400	36822963	1904	1904	1904	1904	0
171	20250404	165300	36822963	1904	1904	1904	1904	0
172	20250404	165200	36822963	1904	1904	1904	1904	0
173	20250404	165100	36822963	1904	1904	1904	1904	0
174	20250404	165000	36822963	1904	1904	1904	1904	0
175	20250404	164900	36822963	1904	1904	1904	1904	0
176	20250404	164800	36822963	1904	1904	1904	1904	0
177	20250404	164700	36822963	1904	1904	1904	1904	0
178	20250404	164600	36822963	1904	1904	1904	1904	0
179	20250404	164500	36822963	1904	1904	1904	1904	0
180	20250404	164400	36822963	1904	1904	1904	1904	0
181	20250404	164300	36822963	1904	1904	1904	1904	0
182	20250404	164200	36822963	1904	1904	1904	1904	530
183	20250404	164100	36822963	1904	1904	1904	1904	0
184	20250404	164000	36822963	1904	1904	1904	1904	0
185	20250404	163900	36822963	1904	1904	1904	1904	0
186	20250404	163800	36822963	1904	1904	1904	1904	0
187	20250404	163700	36822963	1904	1904	1904	1904	0
188	20250404	163600	36822963	1904	1904	1904	1904	0
189	20250404	163500	36822963	1904	1904	1904	1904	0
190	20250404	163400	36822963	1904	1904	1904	1904	0
191	20250404	163300	36822963	1904	1904	1904	1904	0
192	20250404	163200	36822963	1904	1904	1904	1904	0
193	20250404	163100	36822963	1904	1904	1904	1904	0
194	20250404	163000	36822963	1904	1904	1904	1904	0
195	20250404	162900	36822963	1904	1904	1904	1904	0
196	20250404	162800	36822963	1904	1904	1904	1904	0
197	20250404	162700	36822963	1904	1904	1904	1904	0
198	20250404	162600	36822963	1904	1904	1904	1904	0
199	20250404	162500	36822963	1904	1904	1904	1904	0
200	20250404	162400	36822963	1904	1904	1904	1904	0
201	20250404	162300	36822963	1904	1904	1904	1904	0
202	20250404	162200	36822963	1904	1904	1904	1904	0
203	20250404	162100	36822963	1904	1904	1904	1904	0
204	20250404	162000	36822963	1904	1904	1904	1904	0
205	20250404	161900	36822963	1904	1904	1904	1904	0
206	20250404	161800	36822963	1904	1904	1904	1904	0
207	20250404	161700	36822963	1904	1904	1904	1904	0
208	20250404	161600	36822963	1904	1904	1904	1904	0
209	20250404	161500	36822963	1904	1904	1904	1904	0
210	20250404	161400	36822963	1904	1904	1904	1904	0
211	20250404	161300	36822963	1904	1904	1904	1904	0
212	20250404	161200	36822963	1904	1904	1904	1904	530
213	20250404	161100	36822963	1904	1904	1904	1904	0
214	20250404	161000	36822963	1904	1904	1904	1904	0
215	20250404	160900	36822963	1904	1904	1904	1904	0
216	20250404	160800	36822963	1904	1904	1904	1904	0
217	20250404	160700	36822963	1904	1904	1904	1904	0
218	20250404	160600	36822963	1904	1904	1904	1904	0
219	20250404	160500	36822963	1904	1904	1904	1904	0
220	20250404	160400	36822963	1904	1904	1904	1904	0
221	20250404	160300	36822963	1904	1904	1904	1904	0
222	20250404	160200	36822963	1904	1904	1904	1904	0
223	20250404	160100	36822963	1904	1904	1904	1904	0
224	20250404	160000	36822963	1904	1904	1904	1904	0
225	20250404	155900	36822963	1904	1904	1904	1904	0
226	20250404	155800	36822963	1904	1904	1904	1904	0
227	20250404	155700	36822963	1904	1904	1904	1904	0
228	20250404	155600	36822963	1904	1904	1904	1904	0
229	20250404	155500	36822963	1904	1904	1904	1904	0
230	20250404	155400	36822963	1904	1904	1904	1904	0
231	20250404	155300	36822963	1904	1904	1904	1904	0
232	20250404	155200	36822963	1904	1904	1904	1904	0
233	20250404	155100	36822963	1904	1904	1904	1904	0
234	20250404	155000	36822963	1904	1904	1904	1904	0
235	20250404	154900	36822963	1904	1904	1904	1904	0
236	20250404	154800	36822963	1904	1904	1904	1904	0
237	20250404	154700	36822963	1904	1904	1904	1904	0
238	20250404	154600	36822963	1904	1904	1904	1904	0
239	20250404	154500	36822963	1904	1904	1904	1904	0
240	20250404	154400	36822963	1904	1904	1904	1904	0
241	20250404	154300	36822963	1904	1904	1904	1904	0
242	20250404	154200	36822963	1904	1904	1904	1904	530
243	20250404	154100	36822963	1904	1904	1904	1904	0
244	20250404	154000	36822963	1904	1904	1904	1904	0
245	20250404	153900	36822963	1904	1904	1904	1904	0
246	20250404	153800	36822963	1904	1904	1904	1904	0
247	20250404	153700	36822963	1904	1904	1904	1904	0
248	20250404	153600	36822963	1904	1904	1904	1904	0
249	20250404	153500	36822963	1904	1904	1904	1904	0
250	20250404	153400	36822963	1904	1904	1904	1904	0
251	20250404	153300	36822963	1904	1904	1904	1904	0
252	20250404	153200	36822963	1904	1904	1904	1904	0
253	20250404	153100	36822963	1904	1904	1904	1904	0
254	20250404	153000	36822963	1904	1904	1904	1904	530
255	20250404	152900	35813843	1904	1904	1904	1904	0
256	20250404	152800	35813843	1904	1904	1904	1904	0
257	20250404	152700	35813843	1904	1904	1904	1904	0
258	20250404	152600	35813843	1904	1904	1904	1904	0
259	20250404	152500	35813843	1904	1904	1904	1904	0
260	20250404	152400	35813843	1904	1904	1904	1904	0
261	20250404	152300	35813843	1904	1904	1904	1904	0
262	20250404	152200	35813843	1904	1904	1904	1904	0
263	20250404	152100	35813843	1904	1904	1904	1904	0
264	20250404	152000	35813843	1904	1904	1904	1904	0
265	20250404	151900	35813843	1904	1904	1904	1904	0
266	20250404	151800	35813843	1904	1904	1904	1904	0
267	20250404	151700	35813843	1904	1904	1904	1904	0
268	20250404	151600	35813843	1904	1904	1904	1904	0
269	20250404	151500	35813843	1904	1904	1904	1904	4
270	20250404	151400	35806227	1905	1905	1905	1905	0
271	20250404	151300	35806227	1905	1905	1905	1905	8
272	20250404	151200	35790987	1907	1907	1907	1907	145
273	20250404	151100	35514472	1908	1908	1908	1908	0
274	20250404	151000	35514472	1908	1908	1908	1908	0
275	20250404	150900	35514472	1908	1908	1908	1908	0
276	20250404	150800	35514472	1908	1908	1908	1908	0
277	20250404	150700	35514472	1908	1908	1908	1908	0
278	20250404	150600	35514472	1908	1908	1908	1908	0
279	20250404	150500	35514472	1908	1908	1908	1908	0
280	20250404	150400	35514472	1908	1908	1908	1908	0
281	20250404	150300	35514472	1908	1908	1908	1908	0
282	20250404	150200	35514472	1908	1907	1908	1907	150
283	20250404	150100	35228349	1894	1894	1894	1894	0
284	20250404	150000	35228349	1894	1894	1894	1894	0
285	20250404	145900	35228349	1894	1894	1894	1894	0
286	20250404	145800	35228349	1894	1894	1894	1894	0
287	20250404	145700	35228349	1894	1894	1894	1894	0
288	20250404	145600	35228349	1894	1894	1894	1894	0
289	20250404	145500	35228349	1894	1894	1894	1894	0
290	20250404	145400	35228349	1894	1894	1894	1894	0
291	20250404	145300	35228349	1894	1894	1894	1894	0
292	20250404	145200	35228349	1894	1894	1894	1894	93
293	20250404	145100	35052207	1891	1891	1891	1891	0
294	20250404	145000	35052207	1891	1891	1891	1891	360
295	20250404	144900	34371447	1894	1894	1894	1894	0
296	20250404	144800	34371447	1894	1894	1894	1894	0
297	20250404	144700	34371447	1894	1894	1894	1894	167
298	20250404	144600	34055149	1894	1894	1894	1894	0
299	20250404	144500	34055149	1894	1894	1894	1894	0
300	20250404	144400	34055149	1894	1894	1894	1894	0
301	20250404	144300	34055149	1894	1894	1894	1894	0
302	20250404	144200	34055149	1894	1894	1894	1894	0
303	20250404	144100	34055149	1894	1894	1894	1894	0
304	20250404	144000	34055149	1894	1894	1894	1894	0
305	20250404	143900	34055149	1894	1894	1894	1894	48
306	20250404	143800	33964237	1894	1894	1894	1894	300
307	20250404	143700	33396037	1894	1894	1894	1894	0
308	20250404	143600	33396037	1894	1894	1894	1894	0
309	20250404	143500	33396037	1894	1894	1894	1894	0
310	20250404	143400	33396037	1894	1894	1894	1894	0
311	20250404	143300	33396037	1894	1894	1894	1894	5
312	20250404	143200	33386567	1907	1907	1907	1907	0
313	20250404	143100	33386567	1907	1907	1907	1907	0
314	20250404	143000	33386567	1907	1907	1907	1907	0
315	20250404	142900	33386567	1907	1907	1907	1907	0
316	20250404	142800	33386567	1907	1907	1907	1907	0
317	20250404	142700	33386567	1907	1907	1907	1907	0
318	20250404	142600	33386567	1907	1907	1907	1907	5
319	20250404	142500	33377032	1913	1913	1913	1913	0
320	20250404	142400	33377032	1913	1913	1913	1913	0
321	20250404	142300	33377032	1913	1913	1913	1913	0
322	20250404	142200	33377032	1913	1913	1913	1913	0
323	20250404	142100	33377032	1913	1913	1913	1913	0
324	20250404	142000	33377032	1913	1913	1913	1913	0
325	20250404	141900	33377032	1913	1913	1913	1913	0
326	20250404	141800	33377032	1913	1913	1913	1913	0
327	20250404	141700	33377032	1913	1913	1913	1913	0
328	20250404	141600	33377032	1913	1913	1913	1913	0
329	20250404	141500	33377032	1913	1913	1913	1913	0
330	20250404	141400	33377032	1913	1913	1913	1913	0
331	20250404	141300	33377032	1913	1913	1913	1913	0
332	20250404	141200	33377032	1913	1913	1913	1913	0
333	20250404	141100	33377032	1913	1913	1913	1913	0
334	20250404	141000	33377032	1913	1913	1913	1913	0
335	20250404	140900	33377032	1913	1913	1913	1913	0
336	20250404	140800	33377032	1913	1913	1913	1913	0
337	20250404	140700	33377032	1913	1913	1913	1913	0
338	20250404	140600	33377032	1913	1913	1913	1913	0
339	20250404	140500	33377032	1913	1913	1913	1913	0
340	20250404	140400	33377032	1913	1913	1913	1913	1
341	20250404	140300	33375119	1891	1891	1891	1891	0
342	20250404	140200	33375119	1891	1891	1891	1891	0
343	20250404	140100	33375119	1891	1891	1891	1891	0
344	20250404	140000	33375119	1891	1891	1891	1891	0
345	20250404	135900	33375119	1891	1891	1891	1891	0
346	20250404	135800	33375119	1891	1891	1891	1891	0
347	20250404	135700	33375119	1891	1891	1891	1891	0
348	20250404	135600	33375119	1891	1891	1891	1891	0
349	20250404	135500	33375119	1891	1891	1891	1891	0
350	20250404	135400	33375119	1891	1891	1891	1891	0
351	20250404	135300	33375119	1891	1891	1891	1891	0
352	20250404	135200	33375119	1891	1903	1903	1891	500
353	20250404	135100	32427940	1913	1913	1913	1913	0
354	20250404	135000	32427940	1913	1913	1913	1913	0
355	20250404	134900	32427940	1913	1913	1913	1913	4
356	20250404	134800	32420288	1917	1917	1917	1917	0
357	20250404	134700	32420288	1917	1917	1917	1917	0
358	20250404	134600	32420288	1917	1917	1917	1917	0
359	20250404	134500	32420288	1917	1917	1917	1917	0
360	20250404	134400	32420288	1917	1917	1917	1917	0
361	20250404	134300	32420288	1917	1917	1917	1917	0
362	20250404	134200	32420288	1917	1917	1917	1917	0
363	20250404	134100	32420288	1917	1917	1917	1917	0
364	20250404	134000	32420288	1917	1917	1917	1917	0
365	20250404	133900	32420288	1917	1917	1917	1917	0
366	20250404	133800	32420288	1917	1917	1917	1917	0
367	20250404	133700	32420288	1917	1917	1917	1917	0
368	20250404	133600	32420288	1917	1917	1917	1917	0
369	20250404	133500	32420288	1917	1917	1917	1917	0
370	20250404	133400	32420288	1917	1917	1917	1917	0
371	20250404	133300	32420288	1917	1917	1917	1917	0
372	20250404	133200	32420288	1917	1917	1917	1917	0
373	20250404	133100	32420288	1917	1917	1917	1917	0
374	20250404	133000	32420288	1917	1917	1917	1917	0
375	20250404	132900	32420288	1917	1917	1917	1917	0
376	20250404	132800	32420288	1917	1917	1917	1917	0
377	20250404	132700	32420288	1917	1917	1917	1917	0
378	20250404	132600	32420288	1917	1917	1917	1917	0
379	20250404	132500	32420288	1917	1917	1917	1917	0
380	20250404	132400	32420288	1917	1917	1917	1917	0
381	20250404	132300	32420288	1917	1917	1917	1917	0
382	20250404	132200	32420288	1917	1917	1917	1917	0
383	20250404	132100	32420288	1917	1917	1917	1917	0
384	20250404	132000	32420288	1917	1902	1917	1902	6
385	20250404	131900	32408846	1902	1902	1902	1902	0
386	20250404	131800	32408846	1902	1902	1902	1902	0
387	20250404	131700	32408846	1902	1902	1902	1902	0
388	20250404	131600	32408846	1902	1902	1902	1902	0
389	20250404	131500	32408846	1902	1902	1902	1902	0
390	20250404	131400	32408846	1902	1902	1902	1902	0
391	20250404	131300	32408846	1902	1902	1902	1902	0
392	20250404	131200	32408846	1902	1902	1902	1902	0
393	20250404	131100	32408846	1902	1902	1902	1902	4
394	20250404	131000	32401238	1902	1902	1902	1902	0
395	20250404	130900	32401238	1902	1902	1902	1902	0
396	20250404	130800	32401238	1902	1902	1902	1902	0
397	20250404	130700	32401238	1902	1902	1902	1902	0
398	20250404	130600	32401238	1902	1902	1902	1902	0
399	20250404	130500	32401238	1902	1902	1902	1902	0
400	20250404	130400	32401238	1902	1902	1902	1902	0
401	20250404	130300	32401238	1902	1902	1902	1902	0
402	20250404	130200	32401238	1902	1902	1902	1902	0
403	20250404	130100	32401238	1902	1902	1902	1902	0
404	20250404	130000	32401238	1902	1902	1902	1902	0
405	20250404	125900	32401238	1902	1902	1902	1902	0
406	20250404	125800	32401238	1902	1902	1902	1902	0
407	20250404	125700	32401238	1902	1902	1902	1902	500
408	20250404	125600	31450238	1902	1902	1902	1902	0
409	20250404	125500	31450238	1902	1902	1902	1902	0
410	20250404	125400	31450238	1902	1902	1902	1902	0
411	20250404	125300	31450238	1902	1902	1902	1902	0
412	20250404	125200	31450238	1902	1902	1902	1902	0
413	20250404	125100	31450238	1902	1902	1902	1902	0
414	20250404	125000	31450238	1902	1902	1902	1902	0
415	20250404	124900	31450238	1902	1902	1902	1902	0
416	20250404	124800	31450238	1902	1902	1902	1902	47
417	20250404	124700	31360844	1902	1902	1902	1902	0
418	20250404	124600	31360844	1902	1902	1902	1902	0
419	20250404	124500	31360844	1902	1902	1902	1902	0
420	20250404	124400	31360844	1902	1902	1902	1902	0
421	20250404	124300	31360844	1902	1902	1902	1902	0
422	20250404	124200	31360844	1902	1902	1902	1902	0
423	20250404	124100	31360844	1902	1902	1902	1902	0
424	20250404	124000	31360844	1902	1902	1902	1902	0
425	20250404	123900	31360844	1902	1902	1902	1902	0
426	20250404	123800	31360844	1902	1900	1902	1900	959
427	20250404	123700	29538732	1900	1900	1900	1900	0
428	20250404	123600	29538732	1900	1900	1900	1900	0
429	20250404	123500	29538732	1900	1900	1900	1900	0
430	20250404	123400	29538732	1900	1902	1902	1891	32
431	20250404	123300	29478180	1901	1901	1901	1901	4
432	20250404	123200	29470576	1891	1891	1891	1891	0
433	20250404	123100	29470576	1891	1891	1891	1891	1
434	20250404	123000	29468685	1891	1891	1891	1891	0
435	20250404	122900	29468685	1891	1891	1891	1891	0
436	20250404	122800	29468685	1891	1891	1891	1891	0
437	20250404	122700	29468685	1891	1891	1891	1891	0
438	20250404	122600	29468685	1891	1891	1891	1891	540
439	20250404	122500	28447545	1891	1891	1891	1891	0
440	20250404	122400	28447545	1891	1891	1891	1891	0
441	20250404	122300	28447545	1891	1891	1891	1891	116
442	20250404	122200	28228189	1892	1892	1892	1892	0
443	20250404	122100	28228189	1892	1893	1893	1892	143
444	20250404	122000	27957498	1893	1893	1893	1893	0
445	20250404	121900	27957498	1893	1893	1893	1893	0
446	20250404	121800	27957498	1893	1893	1893	1893	4
447	20250404	121700	27949926	1918	1918	1918	1918	0
448	20250404	121600	27949926	1918	1918	1918	1918	0
449	20250404	121500	27949926	1918	1918	1918	1918	0
450	20250404	121400	27949926	1918	1918	1918	1918	0
451	20250404	121300	27949926	1918	1918	1918	1918	0
452	20250404	121200	27949926	1918	1918	1918	1918	0
453	20250404	121100	27949926	1918	1918	1918	1918	0
454	20250404	121000	27949926	1918	1918	1918	1918	0
455	20250404	120900	27949926	1918	1914	1918	1914	430
456	20250404	120800	27125600	1914	1914	1914	1914	240
457	20250404	120700	26666240	1891	1891	1891	1891	2
458	20250404	120600	26662458	1891	1891	1891	1891	45
459	20250404	120500	26577363	1891	1891	1891	1891	2
460	20250404	120400	26573581	1897	1897	1897	1897	0
461	20250404	120300	26573581	1897	1898	1898	1897	3
462	20250404	120200	26567889	1904	1903	1904	1903	2
463	20250404	120100	26564082	1903	1903	1903	1903	2
464	20250404	120000	26560276	1903	1903	1903	1903	498
465	20250404	115900	25612582	1903	1903	1903	1903	2
466	20250404	115800	25608776	1903	1903	1903	1903	1
467	20250404	115700	25606873	1918	1918	1918	1918	0
468	20250404	115600	25606873	1918	1918	1918	1918	0
469	20250404	115500	25606873	1918	1918	1918	1918	0
470	20250404	115400	25606873	1918	1918	1918	1918	0
471	20250404	115300	25606873	1918	1918	1918	1918	0
472	20250404	115200	25606873	1918	1918	1918	1918	0
473	20250404	115100	25606873	1918	1918	1918	1918	0
474	20250404	115000	25606873	1918	1918	1918	1918	0
475	20250404	114900	25606873	1918	1918	1918	1918	0
476	20250404	114800	25606873	1918	1918	1918	1918	0
477	20250404	114700	25606873	1918	1918	1918	1918	0
478	20250404	114600	25606873	1918	1918	1918	1918	0
479	20250404	114500	25606873	1918	1918	1918	1918	0
480	20250404	114400	25606873	1918	1918	1918	1918	2
481	20250404	114300	25603037	1918	1918	1918	1918	0
482	20250404	114200	25603037	1918	1917	1918	1917	52
483	20250404	114100	25503337	1918	1918	1918	1918	0
484	20250404	114000	25503337	1918	1918	1918	1918	0
485	20250404	113900	25503337	1918	1918	1918	1918	0
486	20250404	113800	25503337	1918	1918	1918	1918	0
487	20250404	113700	25503337	1918	1918	1918	1918	0
488	20250404	113600	25503337	1918	1917	1918	1917	5
489	20250404	113500	25493750	1923	1923	1923	1923	0
490	20250404	113400	25493750	1923	1923	1923	1923	0
491	20250404	113300	25493750	1923	1923	1923	1923	0
492	20250404	113200	25493750	1923	1923	1923	1923	0
493	20250404	113100	25493750	1923	1923	1923	1923	0
494	20250404	113000	25493750	1923	1923	1923	1923	0
495	20250404	112900	25493750	1923	1923	1923	1923	0
496	20250404	112800	25493750	1923	1923	1923	1923	0
497	20250404	112700	25493750	1923	1923	1923	1923	0
498	20250404	112600	25493750	1923	1923	1923	1923	0
499	20250404	112500	25493750	1923	1923	1923	1923	0
500	20250404	112400	25493750	1923	1923	1923	1923	0
501	20250404	112300	25493750	1923	1923	1923	1923	0
502	20250404	112200	25493750	1923	1923	1923	1923	0
503	20250404	112100	25493750	1923	1923	1923	1923	0
504	20250404	112000	25493750	1923	1914	1923	1914	6439
505	20250404	111900	13152212	1915	1915	1915	1915	0
506	20250404	111800	13152212	1915	1915	1915	1915	308
507	20250404	111700	12562392	1915	1914	1915	1914	904
508	20250404	111600	10831651	1914	1907	1914	1907	72
509	20250404	111500	10694228	1907	1907	1907	1907	0
510	20250404	111400	10694228	1907	1906	1907	1906	308
511	20250404	111300	10107104	1907	1907	1907	1907	0
512	20250404	111200	10107104	1907	1907	1907	1907	0
513	20250404	111100	10107104	1907	1905	1907	1905	310
514	20250404	111000	9516130	1905	1905	1905	1905	0
515	20250404	110900	9516130	1905	1905	1905	1905	0
516	20250404	110800	9516130	1905	1905	1905	1905	0
517	20250404	110700	9516130	1905	1905	1905	1905	0
518	20250404	110600	9516130	1905	1905	1905	1905	0
519	20250404	110500	9516130	1905	1905	1905	1905	0
520	20250404	110400	9516130	1905	1905	1905	1905	0
521	20250404	110300	9516130	1905	1905	1905	1905	0
522	20250404	110200	9516130	1905	1905	1905	1905	0
523	20250404	110100	9516130	1905	1905	1905	1905	0
524	20250404	110000	9516130	1905	1905	1905	1905	0
525	20250404	105900	9516130	1905	1905	1905	1905	0
526	20250404	105800	9516130	1905	1905	1905	1905	2
527	20250404	105700	9512320	1908	1908	1908	1908	0
528	20250404	105600	9512320	1908	1908	1908	1908	0
529	20250404	105500	9512320	1908	1908	1908	1908	0
530	20250404	105400	9512320	1908	1908	1908	1908	0
531	20250404	105300	9512320	1908	1908	1908	1908	0
532	20250404	105200	9512320	1908	1908	1908	1908	0
533	20250404	105100	9512320	1908	1908	1908	1908	0
534	20250404	105000	9512320	1908	1908	1908	1908	0
535	20250404	104900	9512320	1908	1908	1908	1908	0
536	20250404	104800	9512320	1908	1908	1908	1908	0
537	20250404	104700	9512320	1908	1908	1908	1908	0
538	20250404	104600	9512320	1908	1908	1908	1908	0
539	20250404	104500	9512320	1908	1908	1908	1908	0
540	20250404	104400	9512320	1908	1890	1908	1890	1025
541	20250404	104300	7574670	1890	1892	1892	1890	179
542	20250404	104200	7236188	1901	1901	1901	1901	0
543	20250404	104100	7236188	1901	1905	1905	1901	21
544	20250404	104000	7196247	1908	1908	1908	1908	0
545	20250404	103900	7196247	1908	1908	1908	1908	0
546	20250404	103800	7196247	1908	1908	1908	1908	0
547	20250404	103700	7196247	1908	1908	1908	1908	0
548	20250404	103600	7196247	1908	1905	1908	1905	206
549	20250404	103500	6803799	1908	1908	1908	1908	0
550	20250404	103400	6803799	1908	1908	1908	1908	0
551	20250404	103300	6803799	1908	1901	1908	1901	217
552	20250404	103200	6390440	1905	1905	1905	1905	0
553	20250404	103100	6390440	1905	1905	1905	1905	0
554	20250404	103000	6390440	1905	1905	1905	1905	0
555	20250404	102900	6390440	1905	1905	1905	1905	0
556	20250404	102800	6390440	1905	1905	1905	1905	0
557	20250404	102700	6390440	1905	1905	1905	1905	0
558	20250404	102600	6390440	1905	1905	1905	1905	0
559	20250404	102500	6390440	1905	1905	1905	1905	0
560	20250404	102400	6390440	1905	1905	1905	1905	0
561	20250404	102300	6390440	1905	1905	1905	1905	0
562	20250404	102200	6390440	1905	1905	1905	1905	0
563	20250404	102100	6390440	1905	1905	1905	1905	0
564	20250404	102000	6390440	1905	1905	1905	1905	0
565	20250404	101900	6390440	1905	1905	1905	1905	0
566	20250404	101800	6390440	1905	1905	1905	1905	3
567	20250404	101700	6384725	1904	1904	1904	1904	0
568	20250404	101600	6384725	1904	1904	1904	1904	0
569	20250404	101500	6384725	1904	1904	1904	1904	1
570	20250404	101400	6382821	1904	1904	1904	1904	0
571	20250404	101300	6382821	1904	1904	1904	1904	1
572	20250404	101200	6380917	1908	1908	1908	1908	0
573	20250404	101100	6380917	1908	1908	1908	1908	0
574	20250404	101000	6380917	1908	1908	1908	1908	0
575	20250404	100900	6380917	1908	1908	1908	1908	0
576	20250404	100800	6380917	1908	1908	1908	1908	0
577	20250404	100700	6380917	1908	1908	1908	1908	0
578	20250404	100600	6380917	1908	1908	1908	1908	0
579	20250404	100500	6380917	1908	1900	1908	1900	100
580	20250404	100400	6190693	1900	1892	1900	1892	211
581	20250404	100300	5789829	1891	1891	1891	1891	201
582	20250404	100200	5409738	1890	1890	1890	1890	0
583	20250404	100100	5409738	1890	1890	1890	1890	0
584	20250404	100000	5409738	1890	1890	1890	1890	0
585	20250404	095900	5409738	1890	1889	1890	1889	32
586	20250404	095800	5349260	1880	1880	1880	1880	0
587	20250404	095700	5349260	1880	1880	1880	1880	0
588	20250404	095600	5349260	1880	1880	1880	1880	0
589	20250404	095500	5349260	1880	1880	1880	1880	0
590	20250404	095400	5349260	1880	1880	1880	1880	30
591	20250404	095300	5292860	1890	1890	1890	1890	0
592	20250404	095200	5292860	1890	1890	1890	1890	0
593	20250404	095100	5292860	1890	1889	1890	1889	1005
594	20250404	095000	3394410	1889	1889	1889	1889	0
595	20250404	094900	3394410	1889	1889	1889	1889	0
596	20250404	094800	3394410	1889	1889	1889	1889	0
597	20250404	094700	3394410	1889	1889	1889	1889	1
598	20250404	094600	3392521	1889	1889	1889	1889	1
599	20250404	094500	3390632	1890	1886	1890	1886	180
600	20250404	094400	3050764	1875	1875	1875	1875	0
601	20250404	094300	3050764	1875	1875	1875	1875	0
602	20250404	094200	3050764	1875	1875	1875	1875	0
603	20250404	094100	3050764	1875	1875	1875	1875	0
604	20250404	094000	3050764	1875	1875	1875	1875	0
605	20250404	093900	3050764	1875	1875	1875	1875	0
606	20250404	093800	3050764	1875	1875	1875	1875	0
607	20250404	093700	3050764	1875	1875	1875	1875	0
608	20250404	093600	3050764	1875	1875	1875	1875	0
609	20250404	093500	3050764	1875	1875	1875	1875	0
610	20250404	093400	3050764	1875	1875	1875	1875	0
611	20250404	093300	3050764	1875	1875	1875	1875	0
612	20250404	093200	3050764	1875	1875	1875	1875	37
613	20250404	093100	2981389	1874	1874	1874	1874	0
614	20250404	093000	2981389	1874	1874	1874	1874	0
615	20250404	092900	2981389	1874	1874	1874	1874	0
616	20250404	092800	2981389	1874	1874	1874	1874	0
617	20250404	092700	2981389	1874	1874	1874	1874	0
618	20250404	092600	2981389	1874	1874	1874	1874	0
619	20250404	092500	2981389	1874	1874	1874	1874	0
620	20250404	092400	2981389	1874	1874	1874	1874	0
621	20250404	092300	2981389	1874	1874	1874	1874	0
622	20250404	092200	2981389	1874	1874	1874	1874	0
623	20250404	092100	2981389	1874	1874	1874	1874	0
624	20250404	092000	2981389	1874	1874	1874	1874	0
625	20250404	091900	2981389	1874	1874	1874	1874	0
626	20250404	091800	2981389	1874	1874	1874	1874	0
627	20250404	091700	2981389	1874	1874	1874	1874	0
628	20250404	091600	2981389	1874	1874	1874	1874	0
629	20250404	091500	2981389	1874	1874	1874	1874	0
630	20250404	091400	2981389	1874	1874	1874	1874	0
631	20250404	091300	2981389	1874	1874	1874	1874	2
632	20250404	091200	2977641	1874	1871	1874	1871	37
633	20250404	091100	2908324	1872	1874	1874	1872	844
634	20250404	091000	1327385	1874	1874	1874	1874	0
635	20250404	090900	1327385	1874	1874	1874	1874	2
636	20250404	090800	1323637	1875	1877	1877	1875	506
637	20250404	090700	373881	1878	1878	1878	1878	0
638	20250404	090600	373881	1878	1878	1878	1878	0
639	20250404	090500	373881	1878	1878	1878	1878	0
640	20250404	090400	373881	1878	1878	1878	1878	0
641	20250404	090300	373881	1878	1878	1878	1878	0
642	20250404	090200	373881	1878	1879	1879	1878	4
643	20250404	090100	366367	1880	1886	1886	1880	15
644	20250404	090000	338125	1887	1889	1889	1887	179