KissMeData/024850/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	185300	738011927	1926	1926	1926	1926	2162
3	20250410	185200	738011927	1926	1926	1926	1926	0
4	20250410	185100	738011927	1926	1926	1926	1926	0
5	20250410	185000	738011927	1926	1926	1926	1926	0
6	20250410	184900	738011927	1926	1926	1926	1926	0
7	20250410	184800	738011927	1926	1926	1926	1926	0
8	20250410	184700	738011927	1926	1926	1926	1926	0
9	20250410	184600	738011927	1926	1926	1926	1926	0
10	20250410	184500	738011927	1926	1926	1926	1926	0
11	20250410	184400	738011927	1926	1926	1926	1926	0
12	20250410	184300	738011927	1926	1926	1926	1926	0
13	20250410	184200	738011927	1926	1926	1926	1926	0
14	20250410	184100	738011927	1926	1926	1926	1926	0
15	20250410	184000	738011927	1926	1926	1926	1926	0
16	20250410	183900	738011927	1926	1926	1926	1926	0
17	20250410	183800	738011927	1926	1926	1926	1926	0
18	20250410	183700	738011927	1926	1926	1926	1926	0
19	20250410	183600	738011927	1926	1926	1926	1926	0
20	20250410	183500	738011927	1926	1926	1926	1926	0
21	20250410	183400	738011927	1926	1926	1926	1926	0
22	20250410	183300	738011927	1926	1926	1926	1926	0
23	20250410	183200	738011927	1926	1926	1926	1926	0
24	20250410	183100	738011927	1926	1926	1926	1926	0
25	20250410	183000	738011927	1926	1926	1926	1926	0
26	20250410	182900	738011927	1926	1926	1926	1926	0
27	20250410	182800	738011927	1926	1926	1926	1926	0
28	20250410	182700	738011927	1926	1926	1926	1926	0
29	20250410	182600	738011927	1926	1926	1926	1926	0
30	20250410	182500	738011927	1926	1926	1926	1926	0
31	20250410	182400	738011927	1926	1926	1926	1926	0
32	20250410	182300	738011927	1926	1926	1926	1926	2162
33	20250410	182200	738011927	1926	1926	1926	1926	0
34	20250410	182100	738011927	1926	1926	1926	1926	0
35	20250410	182000	738011927	1926	1926	1926	1926	0
36	20250410	181900	738011927	1926	1926	1926	1926	0
37	20250410	181800	738011927	1926	1926	1926	1926	0
38	20250410	181700	738011927	1926	1926	1926	1926	0
39	20250410	181600	738011927	1926	1926	1926	1926	0
40	20250410	181500	738011927	1926	1926	1926	1926	0
41	20250410	181400	738011927	1926	1926	1926	1926	0
42	20250410	181300	738011927	1926	1926	1926	1926	0
43	20250410	181200	738011927	1926	1926	1926	1926	0
44	20250410	181100	738011927	1926	1926	1926	1926	0
45	20250410	181000	738011927	1926	1926	1926	1926	0
46	20250410	180900	738011927	1926	1926	1926	1926	0
47	20250410	180800	738011927	1926	1926	1926	1926	0
48	20250410	180700	738011927	1926	1926	1926	1926	0
49	20250410	180600	738011927	1926	1926	1926	1926	0
50	20250410	180500	738011927	1926	1926	1926	1926	0
51	20250410	180400	738011927	1926	1926	1926	1926	0
52	20250410	180300	738011927	1926	1926	1926	1926	0
53	20250410	180200	738011927	1926	1926	1926	1926	0
54	20250410	180100	738011927	1926	1926	1926	1926	0
55	20250410	180000	738011927	1926	1926	1926	1926	0
56	20250410	175900	738011927	1926	1926	1926	1926	0
57	20250410	175800	738011927	1926	1926	1926	1926	0
58	20250410	175700	738011927	1926	1926	1926	1926	0
59	20250410	175600	738011927	1926	1926	1926	1926	0
60	20250410	175500	738011927	1926	1926	1926	1926	0
61	20250410	175400	738011927	1926	1926	1926	1926	0
62	20250410	175300	738011927	1926	1926	1926	1926	2162
63	20250410	175200	738011927	1926	1926	1926	1926	0
64	20250410	175100	738011927	1926	1926	1926	1926	0
65	20250410	175000	738011927	1926	1926	1926	1926	0
66	20250410	174900	738011927	1926	1926	1926	1926	0
67	20250410	174800	738011927	1926	1926	1926	1926	0
68	20250410	174700	738011927	1926	1926	1926	1926	0
69	20250410	174600	738011927	1926	1926	1926	1926	0
70	20250410	174500	738011927	1926	1926	1926	1926	0
71	20250410	174400	738011927	1926	1926	1926	1926	0
72	20250410	174300	738011927	1926	1926	1926	1926	0
73	20250410	174200	738011927	1926	1926	1926	1926	0
74	20250410	174100	738011927	1926	1926	1926	1926	0
75	20250410	174000	738011927	1926	1926	1926	1926	0
76	20250410	173900	738011927	1926	1926	1926	1926	0
77	20250410	173800	738011927	1926	1926	1926	1926	0
78	20250410	173700	738011927	1926	1926	1926	1926	0
79	20250410	173600	738011927	1926	1926	1926	1926	0
80	20250410	173500	738011927	1926	1926	1926	1926	0
81	20250410	173400	738011927	1926	1926	1926	1926	0
82	20250410	173300	738011927	1926	1926	1926	1926	0
83	20250410	173200	738011927	1926	1926	1926	1926	0
84	20250410	173100	738011927	1926	1926	1926	1926	0
85	20250410	173000	738011927	1926	1926	1926	1926	0
86	20250410	172900	738011927	1926	1926	1926	1926	0
87	20250410	172800	738011927	1926	1926	1926	1926	0
88	20250410	172700	738011927	1926	1926	1926	1926	0
89	20250410	172600	738011927	1926	1926	1926	1926	0
90	20250410	172500	738011927	1926	1926	1926	1926	0
91	20250410	172400	738011927	1926	1926	1926	1926	0
92	20250410	172300	738011927	1926	1926	1926	1926	2162
93	20250410	172200	738011927	1926	1926	1926	1926	0
94	20250410	172100	738011927	1926	1926	1926	1926	0
95	20250410	172000	738011927	1926	1926	1926	1926	0
96	20250410	171900	738011927	1926	1926	1926	1926	0
97	20250410	171800	738011927	1926	1926	1926	1926	0
98	20250410	171700	738011927	1926	1926	1926	1926	0
99	20250410	171600	738011927	1926	1926	1926	1926	0
100	20250410	171500	738011927	1926	1926	1926	1926	0
101	20250410	171400	738011927	1926	1926	1926	1926	0
102	20250410	171300	738011927	1926	1926	1926	1926	0
103	20250410	171200	738011927	1926	1926	1926	1926	0
104	20250410	171100	738011927	1926	1926	1926	1926	0
105	20250410	171000	738011927	1926	1926	1926	1926	0
106	20250410	170900	738011927	1926	1926	1926	1926	0
107	20250410	170800	738011927	1926	1926	1926	1926	0
108	20250410	170700	738011927	1926	1926	1926	1926	0
109	20250410	170600	738011927	1926	1926	1926	1926	0
110	20250410	170500	738011927	1926	1926	1926	1926	0
111	20250410	170400	738011927	1926	1926	1926	1926	0
112	20250410	170300	738011927	1926	1926	1926	1926	0
113	20250410	170200	738011927	1926	1926	1926	1926	0
114	20250410	170100	738011927	1926	1926	1926	1926	0
115	20250410	170000	738011927	1926	1926	1926	1926	0
116	20250410	165900	738011927	1926	1926	1926	1926	0
117	20250410	165800	738011927	1926	1926	1926	1926	0
118	20250410	165700	738011927	1926	1926	1926	1926	0
119	20250410	165600	738011927	1926	1926	1926	1926	0
120	20250410	165500	738011927	1926	1926	1926	1926	0
121	20250410	165400	738011927	1926	1926	1926	1926	0
122	20250410	165300	738011927	1926	1926	1926	1926	2162
123	20250410	165200	738011927	1926	1926	1926	1926	0
124	20250410	165100	738011927	1926	1926	1926	1926	0
125	20250410	165000	738011927	1926	1926	1926	1926	0
126	20250410	164900	738011927	1926	1926	1926	1926	0
127	20250410	164800	738011927	1926	1926	1926	1926	0
128	20250410	164700	738011927	1926	1926	1926	1926	0
129	20250410	164600	738011927	1926	1926	1926	1926	0
130	20250410	164500	738011927	1926	1926	1926	1926	0
131	20250410	164400	738011927	1926	1926	1926	1926	0
132	20250410	164300	738011927	1926	1926	1926	1926	0
133	20250410	164200	738011927	1926	1926	1926	1926	0
134	20250410	164100	738011927	1926	1926	1926	1926	0
135	20250410	164000	738011927	1926	1926	1926	1926	0
136	20250410	163900	738011927	1926	1926	1926	1926	0
137	20250410	163800	738011927	1926	1926	1926	1926	0
138	20250410	163700	738011927	1926	1926	1926	1926	0
139	20250410	163600	738011927	1926	1926	1926	1926	0
140	20250410	163500	738011927	1926	1926	1926	1926	0
141	20250410	163400	738011927	1926	1926	1926	1926	0
142	20250410	163300	738011927	1926	1926	1926	1926	0
143	20250410	163200	738011927	1926	1926	1926	1926	0
144	20250410	163100	738011927	1926	1926	1926	1926	0
145	20250410	163000	738011927	1926	1926	1926	1926	0
146	20250410	162900	738011927	1926	1926	1926	1926	0
147	20250410	162800	738011927	1926	1926	1926	1926	0
148	20250410	162700	738011927	1926	1926	1926	1926	0
149	20250410	162600	738011927	1926	1926	1926	1926	0
150	20250410	162500	738011927	1926	1926	1926	1926	0
151	20250410	162400	738011927	1926	1926	1926	1926	0
152	20250410	162300	738011927	1926	1926	1926	1926	2162
153	20250410	162200	738011927	1926	1926	1926	1926	0
154	20250410	162100	738011927	1926	1926	1926	1926	0
155	20250410	162000	738011927	1926	1926	1926	1926	0
156	20250410	161900	738011927	1926	1926	1926	1926	0
157	20250410	161800	738011927	1926	1926	1926	1926	0
158	20250410	161700	738011927	1926	1926	1926	1926	0
159	20250410	161600	738011927	1926	1926	1926	1926	0
160	20250410	161500	738011927	1926	1926	1926	1926	0
161	20250410	161400	738011927	1926	1926	1926	1926	0
162	20250410	161300	738011927	1926	1926	1926	1926	0
163	20250410	161200	738011927	1926	1926	1926	1926	0
164	20250410	161100	738011927	1926	1926	1926	1926	0
165	20250410	161000	738011927	1926	1926	1926	1926	0
166	20250410	160900	738011927	1926	1926	1926	1926	0
167	20250410	160800	738011927	1926	1926	1926	1926	0
168	20250410	160700	738011927	1926	1926	1926	1926	0
169	20250410	160600	738011927	1926	1926	1926	1926	0
170	20250410	160500	738011927	1926	1926	1926	1926	0
171	20250410	160400	738011927	1926	1926	1926	1926	0
172	20250410	160300	738011927	1926	1926	1926	1926	0
173	20250410	160200	738011927	1926	1926	1926	1926	0
174	20250410	160100	738011927	1926	1926	1926	1926	0
175	20250410	160000	738011927	1926	1926	1926	1926	0
176	20250410	155900	738011927	1926	1926	1926	1926	0
177	20250410	155800	738011927	1926	1926	1926	1926	0
178	20250410	155700	738011927	1926	1926	1926	1926	0
179	20250410	155600	738011927	1926	1926	1926	1926	0
180	20250410	155500	738011927	1926	1926	1926	1926	0
181	20250410	155400	738011927	1926	1926	1926	1926	0
182	20250410	155300	738011927	1926	1926	1926	1926	2162
183	20250410	155200	738011927	1926	1926	1926	1926	0
184	20250410	155100	738011927	1926	1926	1926	1926	0
185	20250410	155000	738011927	1926	1926	1926	1926	0
186	20250410	154900	738011927	1926	1926	1926	1926	0
187	20250410	154800	738011927	1926	1926	1926	1926	0
188	20250410	154700	738011927	1926	1926	1926	1926	0
189	20250410	154600	738011927	1926	1926	1926	1926	0
190	20250410	154500	738011927	1926	1926	1926	1926	0
191	20250410	154400	738011927	1926	1926	1926	1926	0
192	20250410	154300	738011927	1926	1926	1926	1926	0
193	20250410	154200	738011927	1926	1926	1926	1926	0
194	20250410	154100	738011927	1926	1926	1926	1926	0
195	20250410	154000	738011927	1926	1926	1926	1926	0
196	20250410	153900	738011927	1926	1926	1926	1926	0
197	20250410	153800	738011927	1926	1926	1926	1926	0
198	20250410	153700	738011927	1926	1926	1926	1926	0
199	20250410	153600	738011927	1926	1926	1926	1926	0
200	20250410	153500	738011927	1926	1926	1926	1926	0
201	20250410	153400	738011927	1926	1926	1926	1926	0
202	20250410	153300	738011927	1926	1926	1926	1926	0
203	20250410	153200	738011927	1926	1926	1926	1926	0
204	20250410	153100	738011927	1926	1926	1926	1926	0
205	20250410	153000	738011927	1926	1926	1926	1926	2162
206	20250410	152900	733847915	1920	1920	1920	1920	0
207	20250410	152800	733847915	1920	1920	1920	1920	0
208	20250410	152700	733847915	1920	1920	1920	1920	0
209	20250410	152600	733847915	1920	1920	1920	1920	0
210	20250410	152500	733847915	1920	1920	1920	1920	0
211	20250410	152400	733847915	1920	1920	1920	1920	0
212	20250410	152300	733847915	1920	1920	1920	1920	0
213	20250410	152200	733847915	1920	1920	1920	1920	0
214	20250410	152100	733847915	1920	1920	1920	1920	0
215	20250410	152000	733847915	1920	1920	1920	1920	0
216	20250410	151900	733847915	1920	1911	1920	1910	622
217	20250410	151800	732657476	1914	1914	1914	1914	0
218	20250410	151700	732657476	1914	1915	1915	1914	3601
219	20250410	151600	725764815	1920	1915	1920	1915	158
220	20250410	151500	725462240	1920	1915	1920	1915	87
221	20250410	151400	725295580	1915	1919	1919	1915	33
222	20250410	151300	725232265	1920	1915	1920	1915	230
223	20250410	151200	724791165	1915	1915	1915	1915	852
224	20250410	151100	723159585	1914	1914	1914	1914	2
225	20250410	151000	723155757	1914	1915	1915	1914	977
226	20250410	150900	721285499	1915	1916	1916	1915	392
227	20250410	150800	720534431	1916	1916	1916	1916	87
228	20250410	150700	720367739	1919	1919	1919	1919	0
229	20250410	150600	720367739	1919	1919	1919	1919	1
230	20250410	150500	720365820	1920	1920	1920	1920	482
231	20250410	150400	719440380	1920	1920	1920	1920	0
232	20250410	150300	719440380	1920	1920	1920	1920	0
233	20250410	150200	719440380	1920	1920	1920	1920	6
234	20250410	150100	719428860	1920	1920	1920	1920	0
235	20250410	150000	719428860	1920	1920	1920	1920	13
236	20250410	145900	719403900	1917	1917	1917	1917	0
237	20250410	145800	719403900	1917	1917	1917	1917	674
238	20250410	145700	718111842	1917	1916	1917	1916	551
239	20250410	145600	717056125	1916	1917	1917	1916	143
240	20250410	145500	716782035	1917	1917	1917	1917	0
241	20250410	145400	716782035	1917	1917	1917	1917	0
242	20250410	145300	716782035	1917	1921	1921	1917	2848
243	20250410	145200	711316755	1919	1920	1920	1919	615
244	20250410	145100	710136259	1920	1920	1920	1920	0
245	20250410	145000	710136259	1920	1918	1920	1918	2397
246	20250410	144900	705537813	1918	1918	1918	1918	0
247	20250410	144800	705537813	1918	1918	1918	1918	0
248	20250410	144700	705537813	1918	1918	1918	1918	0
249	20250410	144600	705537813	1918	1918	1918	1918	0
250	20250410	144500	705537813	1918	1918	1918	1918	0
251	20250410	144400	705537813	1918	1916	1918	1914	92
252	20250410	144300	705361363	1918	1918	1918	1918	0
253	20250410	144200	705361363	1918	1918	1918	1918	1
254	20250410	144100	705359445	1910	1914	1914	1910	7
255	20250410	144000	705346055	1918	1918	1918	1918	80
256	20250410	143900	705192615	1918	1918	1918	1918	120
257	20250410	143800	704962455	1918	1918	1918	1918	100
258	20250410	143700	704770655	1914	1914	1914	1914	1
259	20250410	143600	704768741	1910	1910	1910	1910	64
260	20250410	143500	704646501	1910	1910	1910	1910	0
261	20250410	143400	704646501	1910	1910	1910	1910	0
262	20250410	143300	704646501	1910	1906	1910	1905	4305
263	20250410	143200	696439558	1905	1905	1905	1905	112
264	20250410	143100	696226198	1905	1905	1905	1905	0
265	20250410	143000	696226198	1905	1905	1905	1905	2
266	20250410	142900	696222388	1906	1906	1906	1906	0
267	20250410	142800	696222388	1906	1906	1906	1906	0
268	20250410	142700	696222388	1906	1906	1906	1906	0
269	20250410	142600	696222388	1906	1906	1906	1906	0
270	20250410	142500	696222388	1906	1906	1906	1906	0
271	20250410	142400	696222388	1906	1906	1906	1906	0
272	20250410	142300	696222388	1906	1906	1906	1906	200
273	20250410	142200	695841188	1906	1900	1906	1896	4153
274	20250410	142100	687942328	1895	1895	1895	1895	0
275	20250410	142000	687942328	1895	1900	1900	1895	51
276	20250410	141900	687845668	1900	1900	1900	1900	6
277	20250410	141800	687834268	1900	1900	1900	1900	1
278	20250410	141700	687832368	1895	1895	1895	1895	19
279	20250410	141600	687796363	1895	1901	1901	1895	427
280	20250410	141500	686986225	1901	1900	1901	1900	38
281	20250410	141400	686914024	1900	1900	1900	1900	65
282	20250410	141300	686790524	1902	1902	1902	1902	0
283	20250410	141200	686790524	1902	1904	1904	1902	250
284	20250410	141100	686314624	1904	1904	1904	1904	1
285	20250410	141000	686312720	1904	1904	1904	1904	100
286	20250410	140900	686122320	1904	1904	1904	1904	1
287	20250410	140800	686120416	1901	1901	1901	1901	0
288	20250410	140700	686120416	1901	1902	1904	1900	1638
289	20250410	140600	683002713	1902	1902	1902	1902	88
290	20250410	140500	682835337	1897	1898	1902	1897	2393
291	20250410	140400	678291025	1897	1897	1897	1897	300
292	20250410	140300	677721925	1895	1895	1895	1895	530
293	20250410	140200	676717575	1895	1895	1895	1895	0
294	20250410	140100	676717575	1895	1895	1895	1895	9
295	20250410	140000	676700520	1895	1895	1895	1895	1
296	20250410	135900	676698625	1885	1895	1895	1885	85
297	20250410	135800	676538250	1895	1890	1895	1890	16
298	20250410	135700	676507935	1895	1895	1895	1895	57
299	20250410	135600	676399920	1895	1895	1895	1895	1
300	20250410	135500	676398025	1895	1895	1895	1895	7
301	20250410	135400	676384760	1895	1894	1895	1894	19
302	20250410	135300	676348773	1894	1890	1894	1890	8
303	20250410	135200	676333633	1895	1895	1895	1895	0
304	20250410	135100	676333633	1895	1895	1895	1895	281
305	20250410	135000	675801138	1898	1898	1898	1898	0
306	20250410	134900	675801138	1898	1898	1898	1898	12
307	20250410	134800	675778362	1896	1886	1896	1886	425
308	20250410	134700	674973835	1885	1886	1886	1885	600
309	20250410	134600	673842833	1894	1886	1894	1885	5002
310	20250410	134500	664413766	1890	1890	1890	1890	319
311	20250410	134400	663810856	1890	1890	1890	1884	9102
312	20250410	134300	646624832	1890	1890	1890	1890	0
313	20250410	134200	646624832	1890	1890	1890	1890	0
314	20250410	134100	646624832	1890	1890	1890	1890	0
315	20250410	134000	646624832	1890	1890	1890	1890	4
316	20250410	133900	646617272	1890	1890	1890	1887	6006
317	20250410	133800	635283047	1890	1890	1890	1890	5
318	20250410	133700	635273597	1890	1897	1897	1890	56
319	20250410	133600	635167407	1897	1890	1897	1890	55
320	20250410	133500	635063107	1890	1890	1890	1890	5
321	20250410	133400	635053657	1890	1898	1898	1890	24
322	20250410	133300	635008145	1898	1890	1898	1890	5102
323	20250410	133200	625365269	1894	1894	1894	1894	100
324	20250410	133100	625175869	1885	1891	1891	1885	100
325	20250410	133000	624987130	1899	1899	1899	1890	7768
326	20250410	132900	610300260	1898	1898	1898	1898	0
327	20250410	132800	610300260	1898	1900	1900	1898	535
328	20250410	132700	609283890	1899	1899	1899	1899	39
329	20250410	132600	609209829	1903	1900	1903	1900	2650
330	20250410	132500	604173614	1900	1899	1900	1899	19
331	20250410	132400	604137523	1899	1900	1900	1899	805
332	20250410	132300	602608084	1900	1900	1900	1900	0
333	20250410	132200	602608084	1900	1900	1900	1900	0
334	20250410	132100	602608084	1900	1900	1900	1900	1
335	20250410	132000	602606184	1898	1898	1898	1898	9
336	20250410	131900	602589102	1898	1898	1898	1898	1
337	20250410	131800	602587204	1898	1903	1903	1898	4
338	20250410	131700	602579602	1903	1889	1903	1889	3722
339	20250410	131600	595547394	1889	1889	1889	1889	4
340	20250410	131500	595539838	1889	1889	1889	1889	5
341	20250410	131400	595530393	1889	1889	1889	1889	5
342	20250410	131300	595520948	1889	1885	1889	1880	881
343	20250410	131200	593862371	1885	1885	1885	1885	0
344	20250410	131100	593862371	1885	1885	1885	1885	479
345	20250410	131000	592959456	1884	1895	1895	1884	2176
346	20250410	130900	588846454	1895	1891	1895	1890	1248
347	20250410	130800	586486689	1903	1895	1904	1891	691
348	20250410	130700	585174756	1895	1895	1895	1895	4
349	20250410	130600	585167176	1895	1895	1895	1895	4
350	20250410	130500	585159596	1895	1895	1895	1895	618
351	20250410	130400	583988486	1895	1895	1895	1895	0
352	20250410	130300	583988486	1895	1895	1895	1895	0
353	20250410	130200	583988486	1895	1895	1895	1895	143
354	20250410	130100	583717501	1895	1895	1895	1895	10
355	20250410	130000	583698551	1895	1893	1895	1893	1602
356	20250410	125900	580665953	1895	1893	1895	1893	5
357	20250410	125800	580656482	1895	1889	1895	1889	921
358	20250410	125700	578915919	1890	1890	1890	1890	26
359	20250410	125600	578866779	1890	1891	1891	1890	1077
360	20250410	125500	576831246	1890	1890	1890	1890	113
361	20250410	125400	576617676	1890	1890	1890	1890	0
362	20250410	125300	576617676	1890	1890	1890	1890	0
363	20250410	125200	576617676	1890	1894	1894	1890	5
364	20250410	125100	576608218	1894	1895	1895	1894	24
365	20250410	125000	576562761	1895	1895	1895	1895	604
366	20250410	124900	575418181	1895	1895	1895	1895	60
367	20250410	124800	575304481	1895	1895	1896	1895	46
368	20250410	124700	575217308	1904	1904	1904	1904	91
369	20250410	124600	575044044	1904	1909	1909	1904	30
370	20250410	124500	574986919	1894	1893	1894	1893	3011
371	20250410	124400	569285677	1888	1890	1890	1888	1261
372	20250410	124300	566904387	1888	1888	1888	1888	119
373	20250410	124200	566679715	1888	1885	1888	1885	5019
374	20250410	124100	557214957	1880	1881	1882	1880	3521
375	20250410	124000	550591805	1882	1882	1882	1882	8
376	20250410	123900	550576749	1882	1882	1882	1882	0
377	20250410	123800	550576749	1882	1885	1885	1882	87
378	20250410	123700	550412757	1885	1881	1886	1881	270
379	20250410	123600	549903744	1880	1881	1881	1880	3037
380	20250410	123500	544194178	1880	1882	1882	1880	628
381	20250410	123400	543013334	1880	1880	1880	1879	2001
382	20250410	123300	539253452	1879	1880	1880	1878	3176
383	20250410	123200	533286843	1879	1879	1879	1879	0
384	20250410	123100	533286843	1879	1894	1895	1877	14083
385	20250410	123000	506826722	1895	1895	1895	1895	1
386	20250410	122900	506824827	1895	1895	1895	1895	304
387	20250410	122800	506248747	1895	1895	1895	1895	404
388	20250410	122700	505483167	1896	1898	1898	1896	4272
389	20250410	122600	497382384	1899	1899	1899	1899	13
390	20250410	122500	497357697	1900	1900	1901	1900	817
391	20250410	122400	495805221	1901	1903	1903	1901	2552
392	20250410	122300	490953150	1906	1906	1906	1906	0
393	20250410	122200	490953150	1906	1906	1906	1906	0
394	20250410	122100	490953150	1906	1906	1906	1906	0
395	20250410	122000	490953150	1906	1906	1906	1906	0
396	20250410	121900	490953150	1906	1904	1906	1904	4352
397	20250410	121800	482666815	1903	1904	1904	1903	969
398	20250410	121700	480821980	1904	1905	1905	1904	169
399	20250410	121600	480500203	1905	1904	1905	1904	11
400	20250410	121500	480479258	1904	1903	1904	1903	295
401	20250410	121400	479917580	1904	1904	1904	1904	0
402	20250410	121300	479917580	1904	1904	1905	1904	955
403	20250410	121200	478099159	1904	1904	1904	1904	111
404	20250410	121100	477887815	1906	1906	1906	1906	32
405	20250410	121000	477826823	1911	1911	1911	1911	0
406	20250410	120900	477826823	1911	1911	1911	1911	105
407	20250410	120800	477626168	1904	1908	1908	1904	1773
408	20250410	120700	474245403	1908	1908	1908	1908	0
409	20250410	120600	474245403	1908	1908	1908	1908	202
410	20250410	120500	473859987	1908	1913	1913	1907	10214
411	20250410	120400	454350867	1916	1916	1916	1916	2
412	20250410	120300	454347035	1917	1917	1917	1917	500
413	20250410	120200	453388535	1917	1917	1917	1917	10
414	20250410	120100	453369365	1911	1911	1911	1911	0
415	20250410	120000	453369365	1911	1911	1911	1911	296
416	20250410	115900	452803709	1910	1910	1910	1910	0
417	20250410	115800	452803709	1910	1910	1910	1910	0
418	20250410	115700	452803709	1910	1909	1910	1909	1007
419	20250410	115600	450880926	1907	1907	1907	1907	0
420	20250410	115500	450880926	1907	1907	1907	1907	1
421	20250410	115400	450879019	1907	1907	1907	1907	125
422	20250410	115300	450640644	1906	1906	1906	1906	0
423	20250410	115200	450640644	1906	1906	1906	1906	57
424	20250410	115100	450532002	1906	1906	1906	1906	200
425	20250410	115000	450150802	1906	1906	1906	1906	0
426	20250410	114900	450150802	1906	1906	1906	1906	48
427	20250410	114800	450059314	1906	1906	1906	1906	152
428	20250410	114700	449769602	1906	1906	1906	1906	0
429	20250410	114600	449769602	1906	1906	1906	1906	5
430	20250410	114500	449760072	1906	1906	1906	1906	2
431	20250410	114400	449756260	1907	1906	1907	1906	93
432	20250410	114300	449578969	1904	1906	1906	1904	57
433	20250410	114200	449470361	1904	1900	1904	1900	9269
434	20250410	114100	431851741	1901	1901	1901	1901	200
435	20250410	114000	431471541	1897	1897	1901	1896	401
436	20250410	113900	430710362	1898	1900	1900	1898	509
437	20250410	113800	429744273	1898	1899	1899	1898	126
438	20250410	113700	429505015	1901	1901	1901	1900	121
439	20250410	113600	429274998	1900	1903	1903	1900	4369
440	20250410	113500	420970239	1903	1903	1903	1903	328
441	20250410	113400	420346055	1902	1902	1902	1902	20
442	20250410	113300	420308015	1903	1908	1908	1903	552
443	20250410	113200	419256720	1908	1908	1909	1907	422
444	20250410	113100	418451522	1908	1910	1910	1908	498
445	20250410	113000	417500823	1910	1910	1910	1910	744
446	20250410	112900	416079783	1910	1918	1918	1910	6335
447	20250410	112800	403975670	1918	1918	1918	1918	1
448	20250410	112700	403973752	1918	1916	1918	1914	439
449	20250410	112600	403132947	1916	1916	1916	1916	0
450	20250410	112500	403132947	1916	1919	1919	1916	844
451	20250410	112400	401514253	1917	1920	1920	1917	262
452	20250410	112300	401011523	1921	1921	1921	1921	0
453	20250410	112200	401011523	1921	1918	1921	1918	211
454	20250410	112100	400606632	1916	1916	1916	1916	0
455	20250410	112000	400606632	1916	1916	1916	1916	0
456	20250410	111900	400606632	1916	1916	1916	1916	750
457	20250410	111800	399169632	1916	1915	1916	1910	4447
458	20250410	111700	390673643	1919	1919	1919	1919	100
459	20250410	111600	390481743	1920	1920	1920	1920	320
460	20250410	111500	389867343	1920	1923	1923	1920	3211
461	20250410	111400	383696809	1923	1926	1926	1923	1371
462	20250410	111300	381058664	1926	1926	1926	1926	613
463	20250410	111200	379878026	1926	1926	1926	1926	0
464	20250410	111100	379878026	1926	1926	1926	1926	117
465	20250410	111000	379652684	1926	1928	1928	1926	3092
466	20250410	110900	373692241	1929	1931	1931	1929	1249
467	20250410	110800	371281586	1935	1935	1935	1935	0
468	20250410	110700	371281586	1935	1936	1936	1935	311
469	20250410	110600	370679794	1936	1936	1936	1936	38
470	20250410	110500	370606226	1937	1936	1937	1936	107
471	20250410	110400	370398968	1936	1936	1936	1936	0
472	20250410	110300	370398968	1936	1940	1940	1936	129
473	20250410	110200	370148784	1940	1937	1940	1937	6296
474	20250410	110100	357950643	1936	1936	1936	1936	27
475	20250410	110000	357898371	1936	1935	1936	1935	1138
476	20250410	105900	355696204	1935	1935	1935	1935	0
477	20250410	105800	355696204	1935	1935	1935	1935	1
478	20250410	105700	355694269	1931	1931	1931	1931	0
479	20250410	105600	355694269	1931	1931	1931	1931	1
480	20250410	105500	355692338	1932	1931	1932	1931	483
481	20250410	105400	354759232	1931	1931	1931	1931	801
482	20250410	105300	353212501	1931	1931	1931	1931	26
483	20250410	105200	353162295	1932	1931	1932	1931	102
484	20250410	105100	352965233	1932	1930	1932	1929	1771
485	20250410	105000	349548406	1930	1935	1935	1930	2506
486	20250410	104900	344709897	1935	1935	1935	1935	0
487	20250410	104800	344709897	1935	1936	1936	1935	65
488	20250410	104700	344584121	1935	1935	1935	1935	22
489	20250410	104600	344541551	1937	1937	1937	1937	10
490	20250410	104500	344522181	1937	1937	1937	1937	19
491	20250410	104400	344485378	1937	1937	1937	1937	1
492	20250410	104300	344483441	1932	1932	1932	1932	96
493	20250410	104200	344297969	1937	1937	1937	1937	0
494	20250410	104100	344297969	1937	1937	1937	1937	100
495	20250410	104000	344104269	1937	1937	1937	1937	0
496	20250410	103900	344104269	1937	1937	1937	1937	0
497	20250410	103800	344104269	1937	1937	1937	1937	0
498	20250410	103700	344104269	1937	1937	1937	1937	0
499	20250410	103600	344104269	1937	1937	1937	1937	0
500	20250410	103500	344104269	1937	1937	1937	1937	2
501	20250410	103400	344100395	1937	1937	1937	1937	0
502	20250410	103300	344100395	1937	1937	1937	1937	0
503	20250410	103200	344100395	1937	1932	1937	1932	110
504	20250410	103100	343887345	1932	1937	1937	1932	101
505	20250410	103000	343691718	1937	1937	1937	1937	0
506	20250410	102900	343691718	1937	1937	1937	1937	1
507	20250410	102800	343689781	1932	1932	1932	1932	3
508	20250410	102700	343683985	1932	1932	1932	1932	43
509	20250410	102600	343600909	1932	1930	1932	1930	951
510	20250410	102500	341763877	1929	1932	1932	1929	8
511	20250410	102400	341748442	1932	1932	1932	1932	0
512	20250410	102300	341748442	1932	1932	1932	1932	1
513	20250410	102200	341746510	1932	1932	1932	1932	12
514	20250410	102100	341723326	1932	1932	1932	1932	112
515	20250410	102000	341506942	1932	1932	1932	1932	13
516	20250410	101900	341481826	1932	1926	1932	1925	1016
517	20250410	101800	339525870	1925	1929	1929	1925	1889
518	20250410	101700	335887886	1929	1935	1935	1928	7136
519	20250410	101600	322105363	1935	1935	1935	1935	23
520	20250410	101500	322060858	1935	1936	1936	1932	8
521	20250410	101400	322045380	1936	1937	1937	1936	10
522	20250410	101300	322026015	1937	1932	1937	1932	3120
523	20250410	101200	315990869	1931	1934	1934	1931	477
524	20250410	101100	315069086	1935	1935	1935	1935	6748
525	20250410	101000	302011706	1940	1940	1940	1940	0
526	20250410	100900	302011706	1940	1936	1940	1935	2270
527	20250410	100800	297618823	1936	1938	1938	1936	429
528	20250410	100700	296787873	1940	1940	1940	1940	306
529	20250410	100600	296194233	1940	1938	1940	1938	85
530	20250410	100500	296029416	1938	1939	1940	1938	20
531	20250410	100400	295990648	1940	1940	1940	1940	31
532	20250410	100300	295930508	1940	1940	1940	1940	50
533	20250410	100200	295833508	1940	1940	1940	1940	5
534	20250410	100100	295823808	1940	1940	1940	1940	2
535	20250410	100000	295819928	1940	1940	1940	1940	6
536	20250410	095900	295808288	1940	1940	1940	1940	0
537	20250410	095800	295808288	1940	1940	1940	1936	713
538	20250410	095700	294425088	1941	1941	1941	1941	60
539	20250410	095600	294308628	1941	1936	1941	1936	4311
540	20250410	095500	285950823	1939	1939	1939	1939	677
541	20250410	095400	284638120	1942	1942	1942	1942	936
542	20250410	095300	282820408	1942	1936	1942	1936	20047
543	20250410	095200	243949972	1936	1936	1936	1936	278
544	20250410	095100	243411764	1936	1936	1936	1936	2
545	20250410	095000	243407892	1938	1938	1938	1938	0
546	20250410	094900	243407892	1938	1938	1938	1938	1
547	20250410	094800	243405954	1932	1931	1932	1931	1011
548	20250410	094700	241453703	1938	1938	1938	1938	27
549	20250410	094600	241401377	1938	1937	1938	1937	24
550	20250410	094500	241354871	1937	1931	1937	1931	1862
551	20250410	094400	237759156	1931	1931	1931	1930	163
552	20250410	094300	237444493	1930	1932	1932	1930	580
553	20250410	094200	236324923	1932	1931	1932	1930	1124
554	20250410	094100	234155293	1931	1932	1933	1931	1000
555	20250410	094000	232222901	1932	1940	1940	1932	2908
556	20250410	093900	226603489	1940	1942	1942	1940	195
557	20250410	093800	226225181	1942	1942	1942	1942	315
558	20250410	093700	225613451	1942	1936	1942	1934	11036
559	20250410	093600	204265553	1937	1937	1937	1937	0
560	20250410	093500	204265553	1937	1937	1937	1937	1
561	20250410	093400	204263616	1937	1932	1937	1932	374
562	20250410	093300	203540678	1943	1938	1943	1938	2
563	20250410	093200	203536797	1932	1940	1945	1932	3068
564	20250410	093100	197601173	1940	1948	1949	1938	3656
565	20250410	093000	190501561	1949	1934	1950	1934	17346
566	20250410	092900	156833706	1940	1940	1940	1940	31
567	20250410	092800	156773566	1940	1940	1940	1940	2
568	20250410	092700	156769686	1941	1942	1942	1941	2440
569	20250410	092600	152033645	1942	1940	1942	1934	4549
570	20250410	092500	143205283	1940	1939	1940	1939	319
571	20250410	092400	142586628	1942	1938	1942	1934	6048
572	20250410	092300	130858930	1935	1938	1938	1935	509
573	20250410	092200	129872581	1939	1938	1939	1938	500
574	20250410	092100	128903129	1938	1939	1939	1938	1851
575	20250410	092000	125315092	1933	1933	1939	1931	8523
576	20250410	091900	108847485	1933	1940	1940	1933	1898
577	20250410	091800	105177236	1941	1940	1942	1940	1011
578	20250410	091700	103215875	1943	1943	1943	1943	23
579	20250410	091600	103171186	1944	1934	1944	1934	1070
580	20250410	091500	101091276	1945	1946	1946	1945	103
581	20250410	091400	100890841	1946	1934	1946	1934	368
582	20250410	091300	100176482	1947	1937	1947	1934	22
583	20250410	091200	100133736	1942	1948	1948	1942	1524
584	20250410	091100	97166784	1948	1931	1948	1931	11155
585	20250410	091000	75487826	1942	1944	1944	1942	298
586	20250410	090900	74908930	1946	1931	1946	1930	1381
587	20250410	090800	72242524	1932	1932	1932	1931	1015
588	20250410	090700	70281720	1933	1944	1948	1933	1729
589	20250410	090600	66925344	1944	1944	1951	1940	4979
590	20250410	090500	57244926	1944	1936	1944	1936	452
591	20250410	090400	56366330	1936	1947	1947	1930	11223
592	20250410	090300	34570592	1947	1953	1958	1947	3808
593	20250410	090200	27140229	1964	1966	1966	1952	668
594	20250410	090100	25829038	1944	1941	1988	1941	2523
595	20250410	090000	20863133	1938	1940	1990	1938	10729