KissMeData/050860/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	191500	70941203	1870	1870	1870	1870	4752
3	20250407	191400	70941203	1870	1870	1870	1870	0
4	20250407	191300	70941203	1870	1870	1870	1870	0
5	20250407	191200	70941203	1870	1870	1870	1870	0
6	20250407	191100	70941203	1870	1870	1870	1870	0
7	20250407	191000	70941203	1870	1870	1870	1870	0
8	20250407	190900	70941203	1870	1870	1870	1870	0
9	20250407	190800	70941203	1870	1870	1870	1870	0
10	20250407	190700	70941203	1870	1870	1870	1870	0
11	20250407	190600	70941203	1870	1870	1870	1870	0
12	20250407	190500	70941203	1870	1870	1870	1870	0
13	20250407	190400	70941203	1870	1870	1870	1870	0
14	20250407	190300	70941203	1870	1870	1870	1870	0
15	20250407	190200	70941203	1870	1870	1870	1870	0
16	20250407	190100	70941203	1870	1870	1870	1870	0
17	20250407	190000	70941203	1870	1870	1870	1870	0
18	20250407	185900	70941203	1870	1870	1870	1870	0
19	20250407	185800	70941203	1870	1870	1870	1870	0
20	20250407	185700	70941203	1870	1870	1870	1870	0
21	20250407	185600	70941203	1870	1870	1870	1870	0
22	20250407	185500	70941203	1870	1870	1870	1870	0
23	20250407	185400	70941203	1870	1870	1870	1870	0
24	20250407	185300	70941203	1870	1870	1870	1870	0
25	20250407	185200	70941203	1870	1870	1870	1870	0
26	20250407	185100	70941203	1870	1870	1870	1870	0
27	20250407	185000	70941203	1870	1870	1870	1870	0
28	20250407	184900	70941203	1870	1870	1870	1870	0
29	20250407	184800	70941203	1870	1870	1870	1870	0
30	20250407	184700	70941203	1870	1870	1870	1870	0
31	20250407	184600	70941203	1870	1870	1870	1870	0
32	20250407	184500	70941203	1870	1870	1870	1870	4752
33	20250407	184400	70941203	1870	1870	1870	1870	0
34	20250407	184300	70941203	1870	1870	1870	1870	0
35	20250407	184200	70941203	1870	1870	1870	1870	0
36	20250407	184100	70941203	1870	1870	1870	1870	0
37	20250407	184000	70941203	1870	1870	1870	1870	0
38	20250407	183900	70941203	1870	1870	1870	1870	0
39	20250407	183800	70941203	1870	1870	1870	1870	0
40	20250407	183700	70941203	1870	1870	1870	1870	0
41	20250407	183600	70941203	1870	1870	1870	1870	0
42	20250407	183500	70941203	1870	1870	1870	1870	0
43	20250407	183400	70941203	1870	1870	1870	1870	0
44	20250407	183300	70941203	1870	1870	1870	1870	0
45	20250407	183200	70941203	1870	1870	1870	1870	0
46	20250407	183100	70941203	1870	1870	1870	1870	0
47	20250407	183000	70941203	1870	1870	1870	1870	0
48	20250407	182900	70941203	1870	1870	1870	1870	0
49	20250407	182800	70941203	1870	1870	1870	1870	0
50	20250407	182700	70941203	1870	1870	1870	1870	0
51	20250407	182600	70941203	1870	1870	1870	1870	0
52	20250407	182500	70941203	1870	1870	1870	1870	0
53	20250407	182400	70941203	1870	1870	1870	1870	0
54	20250407	182300	70941203	1870	1870	1870	1870	0
55	20250407	182200	70941203	1870	1870	1870	1870	0
56	20250407	182100	70941203	1870	1870	1870	1870	0
57	20250407	182000	70941203	1870	1870	1870	1870	0
58	20250407	181900	70941203	1870	1870	1870	1870	0
59	20250407	181800	70941203	1870	1870	1870	1870	0
60	20250407	181700	70941203	1870	1870	1870	1870	0
61	20250407	181600	70941203	1870	1870	1870	1870	0
62	20250407	181500	70941203	1870	1870	1870	1870	4752
63	20250407	181400	70941203	1870	1870	1870	1870	0
64	20250407	181300	70941203	1870	1870	1870	1870	0
65	20250407	181200	70941203	1870	1870	1870	1870	0
66	20250407	181100	70941203	1870	1870	1870	1870	0
67	20250407	181000	70941203	1870	1870	1870	1870	0
68	20250407	180900	70941203	1870	1870	1870	1870	0
69	20250407	180800	70941203	1870	1870	1870	1870	0
70	20250407	180700	70941203	1870	1870	1870	1870	0
71	20250407	180600	70941203	1870	1870	1870	1870	0
72	20250407	180500	70941203	1870	1870	1870	1870	0
73	20250407	180400	70941203	1870	1870	1870	1870	0
74	20250407	180300	70941203	1870	1870	1870	1870	0
75	20250407	180200	70941203	1870	1870	1870	1870	0
76	20250407	180100	70941203	1870	1870	1870	1870	0
77	20250407	180000	70941203	1870	1870	1870	1870	0
78	20250407	175900	70941203	1870	1870	1870	1870	0
79	20250407	175800	70941203	1870	1870	1870	1870	0
80	20250407	175700	70941203	1870	1870	1870	1870	0
81	20250407	175600	70941203	1870	1870	1870	1870	0
82	20250407	175500	70941203	1870	1870	1870	1870	0
83	20250407	175400	70941203	1870	1870	1870	1870	0
84	20250407	175300	70941203	1870	1870	1870	1870	0
85	20250407	175200	70941203	1870	1870	1870	1870	0
86	20250407	175100	70941203	1870	1870	1870	1870	0
87	20250407	175000	70941203	1870	1870	1870	1870	0
88	20250407	174900	70941203	1870	1870	1870	1870	0
89	20250407	174800	70941203	1870	1870	1870	1870	0
90	20250407	174700	70941203	1870	1870	1870	1870	0
91	20250407	174600	70941203	1870	1870	1870	1870	0
92	20250407	174500	70941203	1870	1870	1870	1870	4752
93	20250407	174400	70941203	1870	1870	1870	1870	0
94	20250407	174300	70941203	1870	1870	1870	1870	0
95	20250407	174200	70941203	1870	1870	1870	1870	0
96	20250407	174100	70941203	1870	1870	1870	1870	0
97	20250407	174000	70941203	1870	1870	1870	1870	0
98	20250407	173900	70941203	1870	1870	1870	1870	0
99	20250407	173800	70941203	1870	1870	1870	1870	0
100	20250407	173700	70941203	1870	1870	1870	1870	0
101	20250407	173600	70941203	1870	1870	1870	1870	0
102	20250407	173500	70941203	1870	1870	1870	1870	0
103	20250407	173400	70941203	1870	1870	1870	1870	0
104	20250407	173300	70941203	1870	1870	1870	1870	0
105	20250407	173200	70941203	1870	1870	1870	1870	0
106	20250407	173100	70941203	1870	1870	1870	1870	0
107	20250407	173000	70941203	1870	1870	1870	1870	0
108	20250407	172900	70941203	1870	1870	1870	1870	0
109	20250407	172800	70941203	1870	1870	1870	1870	0
110	20250407	172700	70941203	1870	1870	1870	1870	0
111	20250407	172600	70941203	1870	1870	1870	1870	0
112	20250407	172500	70941203	1870	1870	1870	1870	0
113	20250407	172400	70941203	1870	1870	1870	1870	0
114	20250407	172300	70941203	1870	1870	1870	1870	0
115	20250407	172200	70941203	1870	1870	1870	1870	0
116	20250407	172100	70941203	1870	1870	1870	1870	0
117	20250407	172000	70941203	1870	1870	1870	1870	0
118	20250407	171900	70941203	1870	1870	1870	1870	0
119	20250407	171800	70941203	1870	1870	1870	1870	0
120	20250407	171700	70941203	1870	1870	1870	1870	0
121	20250407	171600	70941203	1870	1870	1870	1870	0
122	20250407	171500	70941203	1870	1870	1870	1870	4752
123	20250407	171400	70941203	1870	1870	1870	1870	0
124	20250407	171300	70941203	1870	1870	1870	1870	0
125	20250407	171200	70941203	1870	1870	1870	1870	0
126	20250407	171100	70941203	1870	1870	1870	1870	0
127	20250407	171000	70941203	1870	1870	1870	1870	0
128	20250407	170900	70941203	1870	1870	1870	1870	0
129	20250407	170800	70941203	1870	1870	1870	1870	0
130	20250407	170700	70941203	1870	1870	1870	1870	0
131	20250407	170600	70941203	1870	1870	1870	1870	0
132	20250407	170500	70941203	1870	1870	1870	1870	0
133	20250407	170400	70941203	1870	1870	1870	1870	0
134	20250407	170300	70941203	1870	1870	1870	1870	0
135	20250407	170200	70941203	1870	1870	1870	1870	0
136	20250407	170100	70941203	1870	1870	1870	1870	0
137	20250407	170000	70941203	1870	1870	1870	1870	0
138	20250407	165900	70941203	1870	1870	1870	1870	0
139	20250407	165800	70941203	1870	1870	1870	1870	0
140	20250407	165700	70941203	1870	1870	1870	1870	0
141	20250407	165600	70941203	1870	1870	1870	1870	0
142	20250407	165500	70941203	1870	1870	1870	1870	0
143	20250407	165400	70941203	1870	1870	1870	1870	0
144	20250407	165300	70941203	1870	1870	1870	1870	0
145	20250407	165200	70941203	1870	1870	1870	1870	0
146	20250407	165100	70941203	1870	1870	1870	1870	0
147	20250407	165000	70941203	1870	1870	1870	1870	0
148	20250407	164900	70941203	1870	1870	1870	1870	0
149	20250407	164800	70941203	1870	1870	1870	1870	0
150	20250407	164700	70941203	1870	1870	1870	1870	0
151	20250407	164600	70941203	1870	1870	1870	1870	0
152	20250407	164500	70941203	1870	1870	1870	1870	4752
153	20250407	164400	70941203	1870	1870	1870	1870	0
154	20250407	164300	70941203	1870	1870	1870	1870	0
155	20250407	164200	70941203	1870	1870	1870	1870	0
156	20250407	164100	70941203	1870	1870	1870	1870	0
157	20250407	164000	70941203	1870	1870	1870	1870	0
158	20250407	163900	70941203	1870	1870	1870	1870	0
159	20250407	163800	70941203	1870	1870	1870	1870	0
160	20250407	163700	70941203	1870	1870	1870	1870	0
161	20250407	163600	70941203	1870	1870	1870	1870	0
162	20250407	163500	70941203	1870	1870	1870	1870	0
163	20250407	163400	70941203	1870	1870	1870	1870	0
164	20250407	163300	70941203	1870	1870	1870	1870	0
165	20250407	163200	70941203	1870	1870	1870	1870	0
166	20250407	163100	70941203	1870	1870	1870	1870	0
167	20250407	163000	70941203	1870	1870	1870	1870	0
168	20250407	162900	70941203	1870	1870	1870	1870	0
169	20250407	162800	70941203	1870	1870	1870	1870	0
170	20250407	162700	70941203	1870	1870	1870	1870	0
171	20250407	162600	70941203	1870	1870	1870	1870	0
172	20250407	162500	70941203	1870	1870	1870	1870	0
173	20250407	162400	70941203	1870	1870	1870	1870	0
174	20250407	162300	70941203	1870	1870	1870	1870	0
175	20250407	162200	70941203	1870	1870	1870	1870	0
176	20250407	162100	70941203	1870	1870	1870	1870	0
177	20250407	162000	70941203	1870	1870	1870	1870	0
178	20250407	161900	70941203	1870	1870	1870	1870	0
179	20250407	161800	70941203	1870	1870	1870	1870	0
180	20250407	161700	70941203	1870	1870	1870	1870	0
181	20250407	161600	70941203	1870	1870	1870	1870	0
182	20250407	161500	70941203	1870	1870	1870	1870	4752
183	20250407	161400	70941203	1870	1870	1870	1870	0
184	20250407	161300	70941203	1870	1870	1870	1870	0
185	20250407	161200	70941203	1870	1870	1870	1870	0
186	20250407	161100	70941203	1870	1870	1870	1870	0
187	20250407	161000	70941203	1870	1870	1870	1870	0
188	20250407	160900	70941203	1870	1870	1870	1870	0
189	20250407	160800	70941203	1870	1870	1870	1870	0
190	20250407	160700	70941203	1870	1870	1870	1870	0
191	20250407	160600	70941203	1870	1870	1870	1870	0
192	20250407	160500	70941203	1870	1870	1870	1870	0
193	20250407	160400	70941203	1870	1870	1870	1870	0
194	20250407	160300	70941203	1870	1870	1870	1870	0
195	20250407	160200	70941203	1870	1870	1870	1870	0
196	20250407	160100	70941203	1870	1870	1870	1870	0
197	20250407	160000	70941203	1870	1870	1870	1870	0
198	20250407	155900	70941203	1870	1870	1870	1870	0
199	20250407	155800	70941203	1870	1870	1870	1870	0
200	20250407	155700	70941203	1870	1870	1870	1870	0
201	20250407	155600	70941203	1870	1870	1870	1870	0
202	20250407	155500	70941203	1870	1870	1870	1870	0
203	20250407	155400	70941203	1870	1870	1870	1870	0
204	20250407	155300	70941203	1870	1870	1870	1870	0
205	20250407	155200	70941203	1870	1870	1870	1870	0
206	20250407	155100	70941203	1870	1870	1870	1870	0
207	20250407	155000	70941203	1870	1870	1870	1870	0
208	20250407	154900	70941203	1870	1870	1870	1870	0
209	20250407	154800	70941203	1870	1870	1870	1870	0
210	20250407	154700	70941203	1870	1870	1870	1870	0
211	20250407	154600	70941203	1870	1870	1870	1870	0
212	20250407	154500	70941203	1870	1870	1870	1870	4752
213	20250407	154400	70941203	1870	1870	1870	1870	0
214	20250407	154300	70941203	1870	1870	1870	1870	0
215	20250407	154200	70941203	1870	1870	1870	1870	0
216	20250407	154100	70941203	1870	1870	1870	1870	0
217	20250407	154000	70941203	1870	1870	1870	1870	0
218	20250407	153900	70941203	1870	1870	1870	1870	0
219	20250407	153800	70941203	1870	1870	1870	1870	0
220	20250407	153700	70941203	1870	1870	1870	1870	0
221	20250407	153600	70941203	1870	1870	1870	1870	0
222	20250407	153500	70941203	1870	1870	1870	1870	0
223	20250407	153400	70941203	1870	1870	1870	1870	0
224	20250407	153300	70941203	1870	1870	1870	1870	0
225	20250407	153200	70941203	1870	1870	1870	1870	0
226	20250407	153100	70941203	1870	1870	1870	1870	0
227	20250407	153000	70941203	1870	1870	1870	1870	4752
228	20250407	152900	62054963	1885	1885	1885	1885	0
229	20250407	152800	62054963	1885	1885	1885	1885	0
230	20250407	152700	62054963	1885	1885	1885	1885	0
231	20250407	152600	62054963	1885	1885	1885	1885	0
232	20250407	152500	62054963	1885	1885	1885	1885	0
233	20250407	152400	62054963	1885	1885	1885	1885	0
234	20250407	152300	62054963	1885	1885	1885	1885	0
235	20250407	152200	62054963	1885	1885	1885	1885	0
236	20250407	152100	62054963	1885	1885	1885	1885	0
237	20250407	152000	62054963	1885	1885	1885	1885	0
238	20250407	151900	62054963	1885	1885	1885	1885	0
239	20250407	151800	62054963	1885	1885	1885	1885	1
240	20250407	151700	62053078	1875	1875	1875	1875	7
241	20250407	151600	62039953	1886	1886	1886	1886	0
242	20250407	151500	62039953	1886	1886	1886	1886	0
243	20250407	151400	62039953	1886	1886	1886	1886	0
244	20250407	151300	62039953	1886	1886	1886	1886	0
245	20250407	151200	62039953	1886	1886	1886	1886	0
246	20250407	151100	62039953	1886	1886	1886	1886	0
247	20250407	151000	62039953	1886	1886	1886	1886	1
248	20250407	150900	62038067	1875	1875	1875	1875	100
249	20250407	150800	61850567	1886	1886	1886	1886	0
250	20250407	150700	61850567	1886	1886	1886	1886	0
251	20250407	150600	61850567	1886	1886	1886	1886	0
252	20250407	150500	61850567	1886	1886	1886	1886	0
253	20250407	150400	61850567	1886	1886	1886	1886	0
254	20250407	150300	61850567	1886	1886	1886	1886	0
255	20250407	150200	61850567	1886	1886	1886	1886	0
256	20250407	150100	61850567	1886	1886	1886	1886	0
257	20250407	150000	61850567	1886	1886	1886	1886	1
258	20250407	145900	61848681	1875	1875	1875	1875	0
259	20250407	145800	61848681	1875	1886	1886	1875	213
260	20250407	145700	61449222	1880	1880	1880	1880	96
261	20250407	145600	61268742	1886	1886	1886	1886	0
262	20250407	145500	61268742	1886	1886	1886	1886	4
263	20250407	145400	61261198	1887	1887	1887	1887	0
264	20250407	145300	61261198	1887	1887	1887	1887	0
265	20250407	145200	61261198	1887	1887	1887	1887	0
266	20250407	145100	61261198	1887	1887	1887	1887	0
267	20250407	145000	61261198	1887	1887	1887	1887	0
268	20250407	144900	61261198	1887	1887	1887	1887	0
269	20250407	144800	61261198	1887	1886	1887	1886	10
270	20250407	144700	61242329	1886	1886	1886	1886	0
271	20250407	144600	61242329	1886	1886	1886	1886	0
272	20250407	144500	61242329	1886	1886	1886	1886	0
273	20250407	144400	61242329	1886	1886	1886	1886	0
274	20250407	144300	61242329	1886	1886	1886	1886	0
275	20250407	144200	61242329	1886	1886	1886	1886	0
276	20250407	144100	61242329	1886	1886	1886	1886	0
277	20250407	144000	61242329	1886	1886	1886	1886	0
278	20250407	143900	61242329	1886	1886	1886	1886	1
279	20250407	143800	61240443	1886	1886	1886	1886	1
280	20250407	143700	61238557	1884	1884	1884	1884	0
281	20250407	143600	61238557	1884	1884	1884	1884	80
282	20250407	143500	61087837	1885	1885	1885	1885	0
283	20250407	143400	61087837	1885	1885	1885	1885	1
284	20250407	143300	61085952	1876	1876	1876	1876	0
285	20250407	143200	61085952	1876	1876	1876	1876	0
286	20250407	143100	61085952	1876	1876	1876	1876	0
287	20250407	143000	61085952	1876	1876	1876	1876	0
288	20250407	142900	61085952	1876	1876	1876	1876	0
289	20250407	142800	61085952	1876	1876	1876	1876	10
290	20250407	142700	61067192	1885	1885	1885	1885	0
291	20250407	142600	61067192	1885	1885	1885	1885	0
292	20250407	142500	61067192	1885	1885	1885	1885	1
293	20250407	142400	61065307	1876	1882	1882	1876	80
294	20250407	142300	60915144	1886	1886	1886	1886	0
295	20250407	142200	60915144	1886	1886	1886	1886	0
296	20250407	142100	60915144	1886	1886	1886	1886	0
297	20250407	142000	60915144	1886	1886	1886	1886	0
298	20250407	141900	60915144	1886	1886	1886	1886	0
299	20250407	141800	60915144	1886	1886	1886	1886	0
300	20250407	141700	60915144	1886	1886	1886	1886	1
301	20250407	141600	60913258	1882	1885	1886	1882	447
302	20250407	141500	60070739	1883	1883	1883	1883	0
303	20250407	141400	60070739	1883	1883	1883	1883	1
304	20250407	141300	60068856	1884	1884	1884	1884	0
305	20250407	141200	60068856	1884	1884	1884	1884	0
306	20250407	141100	60068856	1884	1884	1884	1884	1
307	20250407	141000	60066972	1885	1885	1885	1885	0
308	20250407	140900	60066972	1885	1885	1885	1885	0
309	20250407	140800	60066972	1885	1885	1885	1885	0
310	20250407	140700	60066972	1885	1885	1885	1885	0
311	20250407	140600	60066972	1885	1885	1885	1885	0
312	20250407	140500	60066972	1885	1885	1885	1885	0
313	20250407	140400	60066972	1885	1885	1885	1885	0
314	20250407	140300	60066972	1885	1885	1885	1885	0
315	20250407	140200	60066972	1885	1885	1885	1885	0
316	20250407	140100	60066972	1885	1885	1885	1885	0
317	20250407	140000	60066972	1885	1885	1885	1885	1
318	20250407	135900	60065087	1886	1886	1886	1886	0
319	20250407	135800	60065087	1886	1886	1886	1886	0
320	20250407	135700	60065087	1886	1886	1886	1886	0
321	20250407	135600	60065087	1886	1886	1886	1886	0
322	20250407	135500	60065087	1886	1886	1886	1886	0
323	20250407	135400	60065087	1886	1886	1886	1886	1
324	20250407	135300	60063201	1886	1886	1886	1886	0
325	20250407	135200	60063201	1886	1886	1886	1886	0
326	20250407	135100	60063201	1886	1886	1886	1886	0
327	20250407	135000	60063201	1886	1886	1886	1886	0
328	20250407	134900	60063201	1886	1886	1886	1886	0
329	20250407	134800	60063201	1886	1886	1886	1886	0
330	20250407	134700	60063201	1886	1885	1886	1885	5
331	20250407	134600	60053775	1880	1880	1880	1880	1
332	20250407	134500	60051895	1887	1887	1887	1887	0
333	20250407	134400	60051895	1887	1887	1887	1887	0
334	20250407	134300	60051895	1887	1887	1887	1887	0
335	20250407	134200	60051895	1887	1887	1887	1887	0
336	20250407	134100	60051895	1887	1887	1887	1887	0
337	20250407	134000	60051895	1887	1887	1887	1887	0
338	20250407	133900	60051895	1887	1887	1887	1887	0
339	20250407	133800	60051895	1887	1887	1887	1887	0
340	20250407	133700	60051895	1887	1887	1887	1887	0
341	20250407	133600	60051895	1887	1887	1887	1887	0
342	20250407	133500	60051895	1887	1887	1887	1887	0
343	20250407	133400	60051895	1887	1887	1887	1887	0
344	20250407	133300	60051895	1887	1887	1887	1887	0
345	20250407	133200	60051895	1887	1887	1887	1887	0
346	20250407	133100	60051895	1887	1887	1887	1887	0
347	20250407	133000	60051895	1887	1887	1887	1887	0
348	20250407	132900	60051895	1887	1887	1887	1887	10
349	20250407	132800	60033025	1887	1887	1887	1887	0
350	20250407	132700	60033025	1887	1887	1887	1887	1
351	20250407	132600	60031138	1882	1882	1882	1882	0
352	20250407	132500	60031138	1882	1886	1886	1882	282
353	20250407	132400	59499326	1887	1887	1887	1887	0
354	20250407	132300	59499326	1887	1887	1887	1887	6
355	20250407	132200	59488004	1886	1887	1887	1886	187
356	20250407	132100	59135222	1887	1887	1887	1886	80
357	20250407	132000	58984270	1887	1887	1887	1887	129
358	20250407	131900	58740847	1887	1887	1887	1887	0
359	20250407	131800	58740847	1887	1886	1887	1886	137
360	20250407	131700	58482461	1887	1887	1887	1887	0
361	20250407	131600	58482461	1887	1887	1887	1887	0
362	20250407	131500	58482461	1887	1887	1887	1887	0
363	20250407	131400	58482461	1887	1887	1887	1887	0
364	20250407	131300	58482461	1887	1887	1887	1887	0
365	20250407	131200	58482461	1887	1887	1887	1887	0
366	20250407	131100	58482461	1887	1887	1887	1887	0
367	20250407	131000	58482461	1887	1887	1887	1887	0
368	20250407	130900	58482461	1887	1887	1887	1887	0
369	20250407	130800	58482461	1887	1887	1887	1887	0
370	20250407	130700	58482461	1887	1887	1887	1887	0
371	20250407	130600	58482461	1887	1887	1887	1887	0
372	20250407	130500	58482461	1887	1887	1887	1887	0
373	20250407	130400	58482461	1887	1887	1887	1887	0
374	20250407	130300	58482461	1887	1887	1887	1887	0
375	20250407	130200	58482461	1887	1887	1887	1887	0
376	20250407	130100	58482461	1887	1887	1887	1887	0
377	20250407	130000	58482461	1887	1887	1887	1887	0
378	20250407	125900	58482461	1887	1887	1887	1887	0
379	20250407	125800	58482461	1887	1887	1887	1887	0
380	20250407	125700	58482461	1887	1887	1887	1887	0
381	20250407	125600	58482461	1887	1887	1887	1887	0
382	20250407	125500	58482461	1887	1887	1887	1887	0
383	20250407	125400	58482461	1887	1887	1887	1887	0
384	20250407	125300	58482461	1887	1887	1887	1887	0
385	20250407	125200	58482461	1887	1887	1887	1887	0
386	20250407	125100	58482461	1887	1887	1887	1887	0
387	20250407	125000	58482461	1887	1887	1887	1887	0
388	20250407	124900	58482461	1887	1887	1887	1887	0
389	20250407	124800	58482461	1887	1887	1887	1887	2
390	20250407	124700	58478687	1887	1887	1887	1887	0
391	20250407	124600	58478687	1887	1887	1887	1887	0
392	20250407	124500	58478687	1887	1887	1887	1887	0
393	20250407	124400	58478687	1887	1887	1887	1887	0
394	20250407	124300	58478687	1887	1887	1887	1887	0
395	20250407	124200	58478687	1887	1887	1887	1887	0
396	20250407	124100	58478687	1887	1887	1887	1887	0
397	20250407	124000	58478687	1887	1887	1887	1887	0
398	20250407	123900	58478687	1887	1887	1887	1887	0
399	20250407	123800	58478687	1887	1887	1887	1887	0
400	20250407	123700	58478687	1887	1887	1887	1887	0
401	20250407	123600	58478687	1887	1887	1887	1887	0
402	20250407	123500	58478687	1887	1876	1887	1876	3
403	20250407	123400	58473048	1888	1888	1888	1888	0
404	20250407	123300	58473048	1888	1888	1888	1888	0
405	20250407	123200	58473048	1888	1888	1888	1888	0
406	20250407	123100	58473048	1888	1888	1888	1888	6
407	20250407	123000	58461720	1888	1888	1888	1888	2
408	20250407	122900	58457944	1889	1889	1889	1889	0
409	20250407	122800	58457944	1889	1889	1889	1889	0
410	20250407	122700	58457944	1889	1889	1889	1889	0
411	20250407	122600	58457944	1889	1889	1889	1889	2
412	20250407	122500	58454166	1889	1889	1889	1889	0
413	20250407	122400	58454166	1889	1889	1890	1889	530
414	20250407	122300	57452572	1889	1889	1889	1889	0
415	20250407	122200	57452572	1889	1889	1889	1889	0
416	20250407	122100	57452572	1889	1889	1889	1889	0
417	20250407	122000	57452572	1889	1889	1889	1889	0
418	20250407	121900	57452572	1889	1889	1889	1889	0
419	20250407	121800	57452572	1889	1889	1889	1889	2
420	20250407	121700	57448794	1890	1890	1890	1890	0
421	20250407	121600	57448794	1890	1890	1890	1890	0
422	20250407	121500	57448794	1890	1890	1890	1890	0
423	20250407	121400	57448794	1890	1890	1890	1890	0
424	20250407	121300	57448794	1890	1888	1890	1888	1500
425	20250407	121200	54614230	1890	1890	1890	1890	0
426	20250407	121100	54614230	1890	1890	1890	1890	0
427	20250407	121000	54614230	1890	1881	1890	1881	5500
428	20250407	120900	44224709	1881	1881	1881	1881	2
429	20250407	120800	44220947	1882	1882	1882	1882	0
430	20250407	120700	44220947	1882	1882	1882	1882	0
431	20250407	120600	44220947	1882	1882	1882	1882	0
432	20250407	120500	44220947	1882	1882	1882	1882	0
433	20250407	120400	44220947	1882	1882	1882	1882	2
434	20250407	120300	44217183	1885	1877	1885	1877	50
435	20250407	120200	44123193	1877	1873	1877	1873	447
436	20250407	120100	43285580	1872	1872	1872	1872	0
437	20250407	120000	43285580	1872	1872	1872	1872	0
438	20250407	115900	43285580	1872	1870	1872	1870	5556
439	20250407	115800	32888184	1872	1872	1872	1872	0
440	20250407	115700	32888184	1872	1872	1872	1872	0
441	20250407	115600	32888184	1872	1872	1872	1872	0
442	20250407	115500	32888184	1872	1872	1872	1872	1
443	20250407	115400	32886312	1866	1866	1866	1866	0
444	20250407	115300	32886312	1866	1866	1866	1866	1
445	20250407	115200	32884446	1867	1869	1869	1867	3
446	20250407	115100	32878842	1872	1872	1872	1872	0
447	20250407	115000	32878842	1872	1872	1872	1872	0
448	20250407	114900	32878842	1872	1872	1872	1872	0
449	20250407	114800	32878842	1872	1872	1872	1872	0
450	20250407	114700	32878842	1872	1872	1872	1872	0
451	20250407	114600	32878842	1872	1872	1872	1872	0
452	20250407	114500	32878842	1872	1872	1872	1872	1
453	20250407	114400	32876970	1865	1865	1865	1865	50
454	20250407	114300	32783720	1872	1872	1872	1872	0
455	20250407	114200	32783720	1872	1872	1872	1872	0
456	20250407	114100	32783720	1872	1872	1872	1872	0
457	20250407	114000	32783720	1872	1871	1872	1871	2
458	20250407	113900	32779977	1865	1866	1866	1865	54
459	20250407	113800	32679257	1872	1872	1872	1872	0
460	20250407	113700	32679257	1872	1872	1872	1872	0
461	20250407	113600	32679257	1872	1872	1872	1872	0
462	20250407	113500	32679257	1872	1872	1872	1872	0
463	20250407	113400	32679257	1872	1872	1872	1872	0
464	20250407	113300	32679257	1872	1872	1872	1872	0
465	20250407	113200	32679257	1872	1872	1872	1872	0
466	20250407	113100	32679257	1872	1866	1872	1866	2
467	20250407	113000	32675519	1872	1872	1872	1872	0
468	20250407	112900	32675519	1872	1872	1872	1872	0
469	20250407	112800	32675519	1872	1872	1872	1872	0
470	20250407	112700	32675519	1872	1872	1872	1872	0
471	20250407	112600	32675519	1872	1872	1872	1872	0
472	20250407	112500	32675519	1872	1872	1872	1872	0
473	20250407	112400	32675519	1872	1872	1872	1872	0
474	20250407	112300	32675519	1872	1872	1872	1872	0
475	20250407	112200	32675519	1872	1872	1872	1872	0
476	20250407	112100	32675519	1872	1872	1872	1872	3
477	20250407	112000	32669903	1872	1872	1872	1872	0
478	20250407	111900	32669903	1872	1872	1872	1872	0
479	20250407	111800	32669903	1872	1872	1872	1872	0
480	20250407	111700	32669903	1872	1872	1872	1872	0
481	20250407	111600	32669903	1872	1872	1872	1872	0
482	20250407	111500	32669903	1872	1872	1872	1872	0
483	20250407	111400	32669903	1872	1872	1872	1872	0
484	20250407	111300	32669903	1872	1872	1872	1872	0
485	20250407	111200	32669903	1872	1872	1872	1872	0
486	20250407	111100	32669903	1872	1872	1872	1872	0
487	20250407	111000	32669903	1872	1872	1872	1872	0
488	20250407	110900	32669903	1872	1872	1872	1872	37
489	20250407	110800	32600639	1872	1872	1872	1872	0
490	20250407	110700	32600639	1872	1872	1872	1872	1
491	20250407	110600	32598767	1872	1872	1872	1872	0
492	20250407	110500	32598767	1872	1872	1872	1872	0
493	20250407	110400	32598767	1872	1872	1872	1872	0
494	20250407	110300	32598767	1872	1872	1872	1872	0
495	20250407	110200	32598767	1872	1872	1872	1872	0
496	20250407	110100	32598767	1872	1872	1872	1872	0
497	20250407	110000	32598767	1872	1872	1872	1872	0
498	20250407	105900	32598767	1872	1872	1872	1872	0
499	20250407	105800	32598767	1872	1871	1872	1871	70
500	20250407	105700	32467744	1871	1871	1871	1865	10
501	20250407	105600	32449076	1871	1871	1871	1871	1
502	20250407	105500	32447205	1872	1872	1872	1872	0
503	20250407	105400	32447205	1872	1872	1872	1872	0
504	20250407	105300	32447205	1872	1872	1872	1872	0
505	20250407	105200	32447205	1872	1872	1872	1872	53
506	20250407	105100	32347989	1872	1872	1872	1872	0
507	20250407	105000	32347989	1872	1872	1872	1872	0
508	20250407	104900	32347989	1872	1872	1872	1872	0
509	20250407	104800	32347989	1872	1872	1872	1872	0
510	20250407	104700	32347989	1872	1872	1872	1872	0
511	20250407	104600	32347989	1872	1872	1872	1872	0
512	20250407	104500	32347989	1872	1872	1872	1872	1
513	20250407	104400	32346117	1870	1870	1870	1870	150
514	20250407	104300	32065617	1872	1872	1872	1872	1
515	20250407	104200	32063745	1872	1872	1872	1872	5
516	20250407	104100	32054385	1872	1872	1872	1872	300
517	20250407	104000	31492785	1872	1872	1872	1872	0
518	20250407	103900	31492785	1872	1872	1872	1872	0
519	20250407	103800	31492785	1872	1872	1872	1872	0
520	20250407	103700	31492785	1872	1872	1872	1872	0
521	20250407	103600	31492785	1872	1860	1872	1860	1667
522	20250407	103500	28392153	1872	1872	1872	1872	0
523	20250407	103400	28392153	1872	1872	1872	1872	0
524	20250407	103300	28392153	1872	1872	1872	1872	0
525	20250407	103200	28392153	1872	1872	1872	1872	2500
526	20250407	103100	23712153	1872	1868	1872	1868	2000
527	20250407	103000	19968254	1868	1868	1868	1868	0
528	20250407	102900	19968254	1868	1868	1868	1868	1
529	20250407	102800	19966386	1860	1861	1861	1860	2
530	20250407	102700	19962665	1870	1870	1870	1870	0
531	20250407	102600	19962665	1870	1870	1870	1870	0
532	20250407	102500	19962665	1870	1870	1870	1870	0
533	20250407	102400	19962665	1870	1862	1870	1862	2
534	20250407	102300	19958933	1872	1872	1872	1872	0
535	20250407	102200	19958933	1872	1870	1872	1870	65
536	20250407	102100	19837329	1870	1869	1870	1863	142
537	20250407	102000	19571858	1869	1869	1869	1869	0
538	20250407	101900	19571858	1869	1869	1869	1869	1
539	20250407	101800	19569989	1869	1869	1869	1858	104
540	20250407	101700	19376614	1865	1869	1869	1865	3
541	20250407	101600	19371013	1869	1869	1869	1869	1
542	20250407	101500	19369144	1869	1857	1869	1857	102
543	20250407	101400	19179706	1870	1870	1870	1870	0
544	20250407	101300	19179706	1870	1870	1870	1870	0
545	20250407	101200	19179706	1870	1870	1870	1870	4
546	20250407	101100	19172226	1870	1869	1870	1869	200
547	20250407	101000	18798425	1871	1871	1871	1871	0
548	20250407	100900	18798425	1871	1871	1871	1871	0
549	20250407	100800	18798425	1871	1871	1871	1871	27
550	20250407	100700	18747908	1871	1871	1871	1871	0
551	20250407	100600	18747908	1871	1871	1871	1871	0
552	20250407	100500	18747908	1871	1871	1871	1871	0
553	20250407	100400	18747908	1871	1871	1871	1871	0
554	20250407	100300	18747908	1871	1871	1871	1871	2
555	20250407	100200	18744166	1867	1867	1867	1867	0
556	20250407	100100	18744166	1867	1867	1867	1867	0
557	20250407	100000	18744166	1867	1867	1867	1867	1
558	20250407	095900	18742299	1867	1867	1867	1867	299
559	20250407	095800	18184066	1867	1867	1867	1867	0
560	20250407	095700	18184066	1867	1867	1867	1867	0
561	20250407	095600	18184066	1867	1867	1867	1867	0
562	20250407	095500	18184066	1867	1867	1867	1867	50
563	20250407	095400	18090716	1867	1867	1867	1867	12
564	20250407	095300	18068312	1867	1867	1867	1867	0
565	20250407	095200	18068312	1867	1866	1867	1866	2587
566	20250407	095100	13238570	1866	1866	1866	1866	1
567	20250407	095000	13236704	1866	1866	1866	1866	0
568	20250407	094900	13236704	1866	1866	1866	1866	0
569	20250407	094800	13236704	1866	1866	1866	1866	0
570	20250407	094700	13236704	1866	1866	1866	1866	0
571	20250407	094600	13236704	1866	1866	1866	1866	0
572	20250407	094500	13236704	1866	1866	1866	1866	1
573	20250407	094400	13234838	1866	1866	1866	1866	535
574	20250407	094300	12236528	1867	1866	1867	1866	502
575	20250407	094200	11299322	1862	1862	1862	1862	0
576	20250407	094100	11299322	1862	1862	1862	1862	0
577	20250407	094000	11299322	1862	1862	1862	1862	20
578	20250407	093900	11262082	1862	1862	1862	1862	34
579	20250407	093800	11198774	1866	1866	1866	1866	0
580	20250407	093700	11198774	1866	1866	1866	1866	0
581	20250407	093600	11198774	1866	1866	1866	1866	0
582	20250407	093500	11198774	1866	1856	1866	1851	120
583	20250407	093400	10976550	1872	1872	1872	1872	0
584	20250407	093300	10976550	1872	1872	1872	1872	1
585	20250407	093200	10974678	1855	1855	1855	1855	0
586	20250407	093100	10974678	1855	1855	1855	1855	98
587	20250407	093000	10792888	1872	1872	1872	1872	3
588	20250407	092900	10787272	1872	1872	1872	1872	0
589	20250407	092800	10787272	1872	1858	1872	1855	501
590	20250407	092700	9857260	1872	1872	1872	1872	4
591	20250407	092600	9849772	1872	1872	1872	1872	0
592	20250407	092500	9849772	1872	1872	1872	1872	0
593	20250407	092400	9849772	1872	1872	1872	1872	0
594	20250407	092300	9849772	1872	1872	1872	1872	101
595	20250407	092200	9660700	1872	1872	1872	1872	0
596	20250407	092100	9660700	1872	1872	1872	1872	0
597	20250407	092000	9660700	1872	1872	1872	1872	0
598	20250407	091900	9660700	1872	1872	1872	1872	0
599	20250407	091800	9660700	1872	1872	1872	1872	100
600	20250407	091700	9473500	1873	1872	1873	1872	200
601	20250407	091600	9099032	1873	1872	1873	1872	100
602	20250407	091500	8911748	1873	1867	1875	1867	300
603	20250407	091400	8350916	1867	1857	1867	1855	2073
604	20250407	091300	4505454	1869	1869	1869	1869	0
605	20250407	091200	4505454	1869	1859	1869	1858	7
606	20250407	091100	4492425	1859	1860	1860	1857	54
607	20250407	091000	4392049	1862	1862	1862	1862	62
608	20250407	090900	4276605	1862	1863	1863	1862	1718
609	20250407	090800	1077671	1862	1862	1863	1862	168
610	20250407	090700	764853	1873	1873	1873	1873	0
611	20250407	090600	764853	1873	1873	1873	1873	131
612	20250407	090500	519490	1873	1873	1873	1873	5
613	20250407	090400	510125	1862	1862	1862	1862	1
614	20250407	090300	508263	1862	1862	1862	1862	0
615	20250407	090200	508263	1862	1862	1862	1862	157
616	20250407	090100	215929	1870	1870	1870	1870	25
617	20250407	090000	169179	1879	1880	1880	1879	90