KissMeData/038540/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	190600	154409750	1899	1899	1899	1899	949
3	20250414	190500	154409750	1899	1899	1899	1899	0
4	20250414	190400	154409750	1899	1899	1899	1899	0
5	20250414	190300	154409750	1899	1899	1899	1899	0
6	20250414	190200	154409750	1899	1899	1899	1899	0
7	20250414	190100	154409750	1899	1899	1899	1899	0
8	20250414	190000	154409750	1899	1899	1899	1899	0
9	20250414	185900	154409750	1899	1899	1899	1899	0
10	20250414	185800	154409750	1899	1899	1899	1899	0
11	20250414	185700	154409750	1899	1899	1899	1899	0
12	20250414	185600	154409750	1899	1899	1899	1899	0
13	20250414	185500	154409750	1899	1899	1899	1899	0
14	20250414	185400	154409750	1899	1899	1899	1899	0
15	20250414	185300	154409750	1899	1899	1899	1899	0
16	20250414	185200	154409750	1899	1899	1899	1899	0
17	20250414	185100	154409750	1899	1899	1899	1899	0
18	20250414	185000	154409750	1899	1899	1899	1899	0
19	20250414	184900	154409750	1899	1899	1899	1899	0
20	20250414	184800	154409750	1899	1899	1899	1899	0
21	20250414	184700	154409750	1899	1899	1899	1899	0
22	20250414	184600	154409750	1899	1899	1899	1899	0
23	20250414	184500	154409750	1899	1899	1899	1899	0
24	20250414	184400	154409750	1899	1899	1899	1899	0
25	20250414	184300	154409750	1899	1899	1899	1899	0
26	20250414	184200	154409750	1899	1899	1899	1899	0
27	20250414	184100	154409750	1899	1899	1899	1899	0
28	20250414	184000	154409750	1899	1899	1899	1899	0
29	20250414	183900	154409750	1899	1899	1899	1899	0
30	20250414	183800	154409750	1899	1899	1899	1899	0
31	20250414	183700	154409750	1899	1899	1899	1899	0
32	20250414	183600	154409750	1899	1899	1899	1899	949
33	20250414	183500	154409750	1899	1899	1899	1899	0
34	20250414	183400	154409750	1899	1899	1899	1899	0
35	20250414	183300	154409750	1899	1899	1899	1899	0
36	20250414	183200	154409750	1899	1899	1899	1899	0
37	20250414	183100	154409750	1899	1899	1899	1899	0
38	20250414	183000	154409750	1899	1899	1899	1899	0
39	20250414	182900	154409750	1899	1899	1899	1899	0
40	20250414	182800	154409750	1899	1899	1899	1899	0
41	20250414	182700	154409750	1899	1899	1899	1899	0
42	20250414	182600	154409750	1899	1899	1899	1899	0
43	20250414	182500	154409750	1899	1899	1899	1899	0
44	20250414	182400	154409750	1899	1899	1899	1899	0
45	20250414	182300	154409750	1899	1899	1899	1899	0
46	20250414	182200	154409750	1899	1899	1899	1899	0
47	20250414	182100	154409750	1899	1899	1899	1899	0
48	20250414	182000	154409750	1899	1899	1899	1899	0
49	20250414	181900	154409750	1899	1899	1899	1899	0
50	20250414	181800	154409750	1899	1899	1899	1899	0
51	20250414	181700	154409750	1899	1899	1899	1899	0
52	20250414	181600	154409750	1899	1899	1899	1899	0
53	20250414	181500	154409750	1899	1899	1899	1899	0
54	20250414	181400	154409750	1899	1899	1899	1899	0
55	20250414	181300	154409750	1899	1899	1899	1899	0
56	20250414	181200	154409750	1899	1899	1899	1899	0
57	20250414	181100	154409750	1899	1899	1899	1899	0
58	20250414	181000	154409750	1899	1899	1899	1899	0
59	20250414	180900	154409750	1899	1899	1899	1899	0
60	20250414	180800	154409750	1899	1899	1899	1899	0
61	20250414	180700	154409750	1899	1899	1899	1899	0
62	20250414	180600	154409750	1899	1899	1899	1899	949
63	20250414	180500	154409750	1899	1899	1899	1899	0
64	20250414	180400	154409750	1899	1899	1899	1899	0
65	20250414	180300	154409750	1899	1899	1899	1899	0
66	20250414	180200	154409750	1899	1899	1899	1899	0
67	20250414	180100	154409750	1899	1899	1899	1899	0
68	20250414	180000	154409750	1899	1899	1899	1899	0
69	20250414	175900	154409750	1899	1899	1899	1899	0
70	20250414	175800	154409750	1899	1899	1899	1899	0
71	20250414	175700	154409750	1899	1899	1899	1899	0
72	20250414	175600	154409750	1899	1899	1899	1899	0
73	20250414	175500	154409750	1899	1899	1899	1899	0
74	20250414	175400	154409750	1899	1899	1899	1899	0
75	20250414	175300	154409750	1899	1899	1899	1899	0
76	20250414	175200	154409750	1899	1899	1899	1899	0
77	20250414	175100	154409750	1899	1899	1899	1899	0
78	20250414	175000	154409750	1899	1899	1899	1899	0
79	20250414	174900	154409750	1899	1899	1899	1899	0
80	20250414	174800	154409750	1899	1899	1899	1899	0
81	20250414	174700	154409750	1899	1899	1899	1899	0
82	20250414	174600	154409750	1899	1899	1899	1899	0
83	20250414	174500	154409750	1899	1899	1899	1899	0
84	20250414	174400	154409750	1899	1899	1899	1899	0
85	20250414	174300	154409750	1899	1899	1899	1899	0
86	20250414	174200	154409750	1899	1899	1899	1899	0
87	20250414	174100	154409750	1899	1899	1899	1899	0
88	20250414	174000	154409750	1899	1899	1899	1899	0
89	20250414	173900	154409750	1899	1899	1899	1899	0
90	20250414	173800	154409750	1899	1899	1899	1899	0
91	20250414	173700	154409750	1899	1899	1899	1899	0
92	20250414	173600	154409750	1899	1899	1899	1899	949
93	20250414	173500	154409750	1899	1899	1899	1899	0
94	20250414	173400	154409750	1899	1899	1899	1899	0
95	20250414	173300	154409750	1899	1899	1899	1899	0
96	20250414	173200	154409750	1899	1899	1899	1899	0
97	20250414	173100	154409750	1899	1899	1899	1899	0
98	20250414	173000	154409750	1899	1899	1899	1899	0
99	20250414	172900	154409750	1899	1899	1899	1899	0
100	20250414	172800	154409750	1899	1899	1899	1899	0
101	20250414	172700	154409750	1899	1899	1899	1899	0
102	20250414	172600	154409750	1899	1899	1899	1899	0
103	20250414	172500	154409750	1899	1899	1899	1899	0
104	20250414	172400	154409750	1899	1899	1899	1899	0
105	20250414	172300	154409750	1899	1899	1899	1899	0
106	20250414	172200	154409750	1899	1899	1899	1899	0
107	20250414	172100	154409750	1899	1899	1899	1899	0
108	20250414	172000	154409750	1899	1899	1899	1899	0
109	20250414	171900	154409750	1899	1899	1899	1899	0
110	20250414	171800	154409750	1899	1899	1899	1899	0
111	20250414	171700	154409750	1899	1899	1899	1899	0
112	20250414	171600	154409750	1899	1899	1899	1899	0
113	20250414	171500	154409750	1899	1899	1899	1899	0
114	20250414	171400	154409750	1899	1899	1899	1899	0
115	20250414	171300	154409750	1899	1899	1899	1899	0
116	20250414	171200	154409750	1899	1899	1899	1899	0
117	20250414	171100	154409750	1899	1899	1899	1899	0
118	20250414	171000	154409750	1899	1899	1899	1899	0
119	20250414	170900	154409750	1899	1899	1899	1899	0
120	20250414	170800	154409750	1899	1899	1899	1899	0
121	20250414	170700	154409750	1899	1899	1899	1899	0
122	20250414	170600	154409750	1899	1899	1899	1899	949
123	20250414	170500	154409750	1899	1899	1899	1899	0
124	20250414	170400	154409750	1899	1899	1899	1899	0
125	20250414	170300	154409750	1899	1899	1899	1899	0
126	20250414	170200	154409750	1899	1899	1899	1899	0
127	20250414	170100	154409750	1899	1899	1899	1899	0
128	20250414	170000	154409750	1899	1899	1899	1899	0
129	20250414	165900	154409750	1899	1899	1899	1899	0
130	20250414	165800	154409750	1899	1899	1899	1899	0
131	20250414	165700	154409750	1899	1899	1899	1899	0
132	20250414	165600	154409750	1899	1899	1899	1899	0
133	20250414	165500	154409750	1899	1899	1899	1899	0
134	20250414	165400	154409750	1899	1899	1899	1899	0
135	20250414	165300	154409750	1899	1899	1899	1899	0
136	20250414	165200	154409750	1899	1899	1899	1899	0
137	20250414	165100	154409750	1899	1899	1899	1899	0
138	20250414	165000	154409750	1899	1899	1899	1899	0
139	20250414	164900	154409750	1899	1899	1899	1899	0
140	20250414	164800	154409750	1899	1899	1899	1899	0
141	20250414	164700	154409750	1899	1899	1899	1899	0
142	20250414	164600	154409750	1899	1899	1899	1899	0
143	20250414	164500	154409750	1899	1899	1899	1899	0
144	20250414	164400	154409750	1899	1899	1899	1899	0
145	20250414	164300	154409750	1899	1899	1899	1899	0
146	20250414	164200	154409750	1899	1899	1899	1899	0
147	20250414	164100	154409750	1899	1899	1899	1899	0
148	20250414	164000	154409750	1899	1899	1899	1899	0
149	20250414	163900	154409750	1899	1899	1899	1899	0
150	20250414	163800	154409750	1899	1899	1899	1899	0
151	20250414	163700	154409750	1899	1899	1899	1899	0
152	20250414	163600	154409750	1899	1899	1899	1899	949
153	20250414	163500	154409750	1899	1899	1899	1899	0
154	20250414	163400	154409750	1899	1899	1899	1899	0
155	20250414	163300	154409750	1899	1899	1899	1899	0
156	20250414	163200	154409750	1899	1899	1899	1899	0
157	20250414	163100	154409750	1899	1899	1899	1899	0
158	20250414	163000	154409750	1899	1899	1899	1899	0
159	20250414	162900	154409750	1899	1899	1899	1899	0
160	20250414	162800	154409750	1899	1899	1899	1899	0
161	20250414	162700	154409750	1899	1899	1899	1899	0
162	20250414	162600	154409750	1899	1899	1899	1899	0
163	20250414	162500	154409750	1899	1899	1899	1899	0
164	20250414	162400	154409750	1899	1899	1899	1899	0
165	20250414	162300	154409750	1899	1899	1899	1899	0
166	20250414	162200	154409750	1899	1899	1899	1899	0
167	20250414	162100	154409750	1899	1899	1899	1899	0
168	20250414	162000	154409750	1899	1899	1899	1899	0
169	20250414	161900	154409750	1899	1899	1899	1899	0
170	20250414	161800	154409750	1899	1899	1899	1899	0
171	20250414	161700	154409750	1899	1899	1899	1899	0
172	20250414	161600	154409750	1899	1899	1899	1899	0
173	20250414	161500	154409750	1899	1899	1899	1899	0
174	20250414	161400	154409750	1899	1899	1899	1899	0
175	20250414	161300	154409750	1899	1899	1899	1899	0
176	20250414	161200	154409750	1899	1899	1899	1899	0
177	20250414	161100	154409750	1899	1899	1899	1899	0
178	20250414	161000	154409750	1899	1899	1899	1899	0
179	20250414	160900	154409750	1899	1899	1899	1899	0
180	20250414	160800	154409750	1899	1899	1899	1899	0
181	20250414	160700	154409750	1899	1899	1899	1899	0
182	20250414	160600	154409750	1899	1899	1899	1899	949
183	20250414	160500	154409750	1899	1899	1899	1899	0
184	20250414	160400	154409750	1899	1899	1899	1899	0
185	20250414	160300	154409750	1899	1899	1899	1899	0
186	20250414	160200	154409750	1899	1899	1899	1899	0
187	20250414	160100	154409750	1899	1899	1899	1899	0
188	20250414	160000	154409750	1899	1899	1899	1899	0
189	20250414	155900	154409750	1899	1899	1899	1899	0
190	20250414	155800	154409750	1899	1899	1899	1899	0
191	20250414	155700	154409750	1899	1899	1899	1899	0
192	20250414	155600	154409750	1899	1899	1899	1899	0
193	20250414	155500	154409750	1899	1899	1899	1899	0
194	20250414	155400	154409750	1899	1899	1899	1899	0
195	20250414	155300	154409750	1899	1899	1899	1899	0
196	20250414	155200	154409750	1899	1899	1899	1899	0
197	20250414	155100	154409750	1899	1899	1899	1899	0
198	20250414	155000	154409750	1899	1899	1899	1899	0
199	20250414	154900	154409750	1899	1899	1899	1899	0
200	20250414	154800	154409750	1899	1899	1899	1899	0
201	20250414	154700	154409750	1899	1899	1899	1899	0
202	20250414	154600	154409750	1899	1899	1899	1899	0
203	20250414	154500	154409750	1899	1899	1899	1899	0
204	20250414	154400	154409750	1899	1899	1899	1899	0
205	20250414	154300	154409750	1899	1899	1899	1899	0
206	20250414	154200	154409750	1899	1899	1899	1899	0
207	20250414	154100	154409750	1899	1899	1899	1899	0
208	20250414	154000	154409750	1899	1899	1899	1899	0
209	20250414	153900	154409750	1899	1899	1899	1899	0
210	20250414	153800	154409750	1899	1899	1899	1899	0
211	20250414	153700	154409750	1899	1899	1899	1899	0
212	20250414	153600	154409750	1899	1899	1899	1899	949
213	20250414	153500	154409750	1899	1899	1899	1899	0
214	20250414	153400	154409750	1899	1899	1899	1899	0
215	20250414	153300	154409750	1899	1899	1899	1899	0
216	20250414	153200	154409750	1899	1899	1899	1899	0
217	20250414	153100	154409750	1899	1899	1899	1899	0
218	20250414	153000	154409750	1899	1899	1899	1899	949
219	20250414	152900	152607599	1899	1899	1899	1899	0
220	20250414	152800	152607599	1899	1899	1899	1899	0
221	20250414	152700	152607599	1899	1899	1899	1899	0
222	20250414	152600	152607599	1899	1899	1899	1899	0
223	20250414	152500	152607599	1899	1899	1899	1899	0
224	20250414	152400	152607599	1899	1899	1899	1899	0
225	20250414	152300	152607599	1899	1899	1899	1899	0
226	20250414	152200	152607599	1899	1899	1899	1899	0
227	20250414	152100	152607599	1899	1899	1899	1899	0
228	20250414	152000	152607599	1899	1899	1899	1899	0
229	20250414	151900	152607599	1899	1899	1899	1899	0
230	20250414	151800	152607599	1899	1895	1899	1895	142
231	20250414	151700	152338021	1894	1894	1894	1894	0
232	20250414	151600	152338021	1894	1894	1894	1894	0
233	20250414	151500	152338021	1894	1894	1894	1894	0
234	20250414	151400	152338021	1894	1894	1894	1894	0
235	20250414	151300	152338021	1894	1899	1899	1894	1254
236	20250414	151200	149962940	1894	1894	1894	1894	107
237	20250414	151100	149760282	1899	1899	1899	1899	102
238	20250414	151000	149566584	1899	1899	1899	1899	0
239	20250414	150900	149566584	1899	1899	1899	1899	0
240	20250414	150800	149566584	1899	1894	1899	1894	281
241	20250414	150700	149034320	1894	1894	1894	1894	51
242	20250414	150600	148937726	1894	1894	1894	1894	1
243	20250414	150500	148935832	1894	1894	1894	1894	0
244	20250414	150400	148935832	1894	1894	1894	1894	0
245	20250414	150300	148935832	1894	1896	1896	1894	2346
246	20250414	150200	144491661	1895	1895	1895	1895	0
247	20250414	150100	144491661	1895	1895	1895	1895	0
248	20250414	150000	144491661	1895	1895	1895	1895	1169
249	20250414	145900	142276406	1894	1894	1894	1894	0
250	20250414	145800	142276406	1894	1894	1894	1894	0
251	20250414	145700	142276406	1894	1894	1894	1894	0
252	20250414	145600	142276406	1894	1894	1894	1894	0
253	20250414	145500	142276406	1894	1894	1894	1894	0
254	20250414	145400	142276406	1894	1895	1895	1894	4034
255	20250414	145300	134631980	1896	1896	1896	1896	1202
256	20250414	145200	132352988	1899	1899	1899	1899	0
257	20250414	145100	132352988	1899	1899	1899	1899	500
258	20250414	145000	131403488	1899	1899	1899	1899	0
259	20250414	144900	131403488	1899	1899	1899	1899	0
260	20250414	144800	131403488	1899	1899	1899	1899	869
261	20250414	144700	129753257	1899	1899	1899	1899	3131
262	20250414	144600	123807488	1899	1899	1899	1899	0
263	20250414	144500	123807488	1899	1899	1899	1899	0
264	20250414	144400	123807488	1899	1899	1899	1899	0
265	20250414	144300	123807488	1899	1899	1899	1899	0
266	20250414	144200	123807488	1899	1899	1899	1899	0
267	20250414	144100	123807488	1899	1899	1899	1899	0
268	20250414	144000	123807488	1899	1899	1899	1899	0
269	20250414	143900	123807488	1899	1899	1899	1899	52
270	20250414	143800	123708740	1899	1899	1899	1899	0
271	20250414	143700	123708740	1899	1899	1899	1899	0
272	20250414	143600	123708740	1899	1899	1899	1899	1
273	20250414	143500	123706841	1899	1899	1899	1899	1
274	20250414	143400	123704942	1899	1899	1899	1899	0
275	20250414	143300	123704942	1899	1899	1899	1899	0
276	20250414	143200	123704942	1899	1899	1899	1899	0
277	20250414	143100	123704942	1899	1899	1899	1899	0
278	20250414	143000	123704942	1899	1896	1899	1896	42
279	20250414	142900	123625247	1899	1899	1899	1899	0
280	20250414	142800	123625247	1899	1899	1899	1899	0
281	20250414	142700	123625247	1899	1899	1899	1899	2
282	20250414	142600	123621449	1898	1898	1898	1898	0
283	20250414	142500	123621449	1898	1898	1898	1898	0
284	20250414	142400	123621449	1898	1899	1899	1898	4
285	20250414	142300	123613855	1899	1899	1899	1899	2
286	20250414	142200	123610057	1899	1899	1899	1899	0
287	20250414	142100	123610057	1899	1899	1899	1899	0
288	20250414	142000	123610057	1899	1899	1899	1895	1528
289	20250414	141900	120712421	1899	1899	1899	1899	2
290	20250414	141800	120708623	1899	1900	1900	1895	6171
291	20250414	141700	108991339	1905	1905	1905	1905	0
292	20250414	141600	108991339	1905	1905	1905	1905	0
293	20250414	141500	108991339	1905	1909	1909	1905	118
294	20250414	141400	108766545	1909	1909	1909	1909	0
295	20250414	141300	108766545	1909	1909	1909	1909	0
296	20250414	141200	108766545	1909	1909	1909	1909	0
297	20250414	141100	108766545	1909	1909	1909	1909	0
298	20250414	141000	108766545	1909	1909	1909	1909	0
299	20250414	140900	108766545	1909	1906	1909	1906	401
300	20250414	140800	108001228	1906	1906	1906	1906	0
301	20250414	140700	108001228	1906	1906	1906	1906	78
302	20250414	140600	107852560	1907	1907	1907	1907	0
303	20250414	140500	107852560	1907	1907	1907	1907	0
304	20250414	140400	107852560	1907	1907	1907	1907	0
305	20250414	140300	107852560	1907	1907	1907	1907	0
306	20250414	140200	107852560	1907	1907	1907	1907	3
307	20250414	140100	107846839	1908	1908	1908	1908	0
308	20250414	140000	107846839	1908	1908	1908	1908	1
309	20250414	135900	107844931	1908	1909	1909	1908	2
310	20250414	135800	107841114	1909	1909	1909	1909	1
311	20250414	135700	107839205	1909	1909	1909	1909	0
312	20250414	135600	107839205	1909	1909	1909	1909	0
313	20250414	135500	107839205	1909	1909	1909	1909	0
314	20250414	135400	107839205	1909	1909	1909	1909	24
315	20250414	135300	107793389	1907	1907	1907	1907	0
316	20250414	135200	107793389	1907	1907	1907	1907	0
317	20250414	135100	107793389	1907	1907	1907	1907	0
318	20250414	135000	107793389	1907	1907	1907	1907	0
319	20250414	134900	107793389	1907	1907	1907	1907	1
320	20250414	134800	107791482	1909	1909	1909	1909	0
321	20250414	134700	107791482	1909	1909	1909	1909	0
322	20250414	134600	107791482	1909	1909	1909	1909	0
323	20250414	134500	107791482	1909	1909	1909	1909	0
324	20250414	134400	107791482	1909	1909	1909	1909	0
325	20250414	134300	107791482	1909	1912	1912	1909	646
326	20250414	134200	106557750	1917	1917	1917	1917	0
327	20250414	134100	106557750	1917	1917	1917	1917	1
328	20250414	134000	106555833	1917	1917	1917	1917	2
329	20250414	133900	106551999	1913	1913	1913	1913	0
330	20250414	133800	106551999	1913	1913	1913	1913	0
331	20250414	133700	106551999	1913	1913	1913	1913	0
332	20250414	133600	106551999	1913	1913	1913	1913	5
333	20250414	133500	106542434	1918	1918	1918	1918	0
334	20250414	133400	106542434	1918	1917	1918	1911	2306
335	20250414	133300	102132265	1918	1923	1923	1918	340
336	20250414	133200	101479491	1926	1926	1926	1926	0
337	20250414	133100	101479491	1926	1926	1926	1926	0
338	20250414	133000	101479491	1926	1926	1926	1926	0
339	20250414	132900	101479491	1926	1926	1926	1926	0
340	20250414	132800	101479491	1926	1926	1926	1926	0
341	20250414	132700	101479491	1926	1926	1926	1926	1
342	20250414	132600	101477565	1930	1930	1930	1930	0
343	20250414	132500	101477565	1930	1930	1930	1930	0
344	20250414	132400	101477565	1930	1930	1930	1930	0
345	20250414	132300	101477565	1930	1930	1930	1930	0
346	20250414	132200	101477565	1930	1930	1930	1930	9
347	20250414	132100	101460195	1923	1923	1923	1923	0
348	20250414	132000	101460195	1923	1923	1923	1923	1
349	20250414	131900	101458272	1922	1922	1922	1922	0
350	20250414	131800	101458272	1922	1922	1922	1922	0
351	20250414	131700	101458272	1922	1922	1922	1922	0
352	20250414	131600	101458272	1922	1922	1922	1922	0
353	20250414	131500	101458272	1922	1922	1922	1922	0
354	20250414	131400	101458272	1922	1922	1922	1922	0
355	20250414	131300	101458272	1922	1922	1922	1922	0
356	20250414	131200	101458272	1922	1932	1932	1922	1077
357	20250414	131100	99379502	1932	1932	1932	1932	0
358	20250414	131000	99379502	1932	1932	1932	1932	0
359	20250414	130900	99379502	1932	1932	1932	1932	28
360	20250414	130800	99325406	1923	1923	1923	1923	0
361	20250414	130700	99325406	1923	1923	1923	1923	0
362	20250414	130600	99325406	1923	1923	1923	1923	0
363	20250414	130500	99325406	1923	1923	1923	1923	0
364	20250414	130400	99325406	1923	1923	1923	1923	3
365	20250414	130300	99319637	1922	1922	1922	1922	0
366	20250414	130200	99319637	1922	1922	1922	1922	0
367	20250414	130100	99319637	1922	1922	1922	1922	0
368	20250414	130000	99319637	1922	1922	1922	1922	0
369	20250414	125900	99319637	1922	1922	1922	1922	0
370	20250414	125800	99319637	1922	1922	1922	1922	1
371	20250414	125700	99317715	1926	1926	1926	1926	0
372	20250414	125600	99317715	1926	1926	1926	1926	0
373	20250414	125500	99317715	1926	1926	1926	1926	0
374	20250414	125400	99317715	1926	1928	1928	1926	176
375	20250414	125300	98978655	1928	1928	1928	1928	0
376	20250414	125200	98978655	1928	1928	1928	1928	0
377	20250414	125100	98978655	1928	1931	1931	1928	418
378	20250414	125000	98171566	1940	1940	1940	1940	4
379	20250414	124900	98163806	1931	1932	1932	1931	30
380	20250414	124800	98105873	1931	1931	1931	1931	10
381	20250414	124700	98086563	1941	1941	1941	1941	0
382	20250414	124600	98086563	1941	1941	1941	1941	0
383	20250414	124500	98086563	1941	1941	1941	1941	0
384	20250414	124400	98086563	1941	1941	1941	1941	0
385	20250414	124300	98086563	1941	1941	1941	1941	0
386	20250414	124200	98086563	1941	1941	1941	1941	0
387	20250414	124100	98086563	1941	1938	1941	1938	1246
388	20250414	124000	95670092	1938	1938	1938	1938	2
389	20250414	123900	95666216	1938	1938	1938	1938	8
390	20250414	123800	95650712	1939	1939	1939	1939	0
391	20250414	123700	95650712	1939	1939	1939	1939	0
392	20250414	123600	95650712	1939	1939	1939	1939	0
393	20250414	123500	95650712	1939	1936	1939	1936	1050
394	20250414	123400	93617762	1936	1927	1936	1926	3630
395	20250414	123300	86625073	1940	1940	1940	1940	3
396	20250414	123200	86619253	1938	1938	1938	1938	0
397	20250414	123100	86619253	1938	1938	1938	1938	0
398	20250414	123000	86619253	1938	1929	1940	1929	2570
399	20250414	122900	81647134	1928	1928	1928	1928	3500
400	20250414	122800	74899134	1928	1928	1928	1928	0
401	20250414	122700	74899134	1928	1928	1928	1928	634
402	20250414	122600	73676782	1926	1927	1927	1926	66
403	20250414	122500	73549622	1928	1928	1928	1928	0
404	20250414	122400	73549622	1928	1928	1928	1928	0
405	20250414	122300	73549622	1928	1928	1928	1928	0
406	20250414	122200	73549622	1928	1928	1928	1928	0
407	20250414	122100	73549622	1928	1925	1928	1925	948
408	20250414	122000	71723542	1923	1924	1924	1923	18
409	20250414	121900	71688911	1924	1922	1924	1922	681
410	20250414	121800	70379809	1923	1923	1923	1923	0
411	20250414	121700	70379809	1923	1919	1923	1919	1225
412	20250414	121600	68028643	1919	1919	1919	1919	0
413	20250414	121500	68028643	1919	1919	1919	1919	0
414	20250414	121400	68028643	1919	1919	1919	1919	0
415	20250414	121300	68028643	1919	1919	1919	1919	0
416	20250414	121200	68028643	1919	1919	1919	1919	0
417	20250414	121100	68028643	1919	1919	1919	1919	0
418	20250414	121000	68028643	1919	1919	1919	1919	0
419	20250414	120900	68028643	1919	1919	1919	1919	0
420	20250414	120800	68028643	1919	1919	1919	1919	0
421	20250414	120700	68028643	1919	1919	1919	1919	29
422	20250414	120600	67972992	1917	1917	1917	1917	0
423	20250414	120500	67972992	1917	1917	1917	1917	0
424	20250414	120400	67972992	1917	1917	1917	1917	0
425	20250414	120300	67972992	1917	1917	1917	1917	0
426	20250414	120200	67972992	1917	1917	1917	1917	0
427	20250414	120100	67972992	1917	1917	1917	1917	0
428	20250414	120000	67972992	1917	1917	1917	1917	0
429	20250414	115900	67972992	1917	1917	1917	1917	0
430	20250414	115800	67972992	1917	1917	1917	1917	0
431	20250414	115700	67972992	1917	1917	1917	1917	0
432	20250414	115600	67972992	1917	1917	1917	1917	0
433	20250414	115500	67972992	1917	1898	1917	1898	201
434	20250414	115400	67587695	1916	1916	1916	1916	0
435	20250414	115300	67587695	1916	1916	1916	1916	1
436	20250414	115200	67585779	1916	1916	1916	1916	0
437	20250414	115100	67585779	1916	1916	1916	1916	0
438	20250414	115000	67585779	1916	1916	1916	1916	0
439	20250414	114900	67585779	1916	1916	1916	1916	0
440	20250414	114800	67585779	1916	1913	1916	1896	307
441	20250414	114700	66999848	1915	1915	1915	1915	1
442	20250414	114600	66997933	1915	1915	1915	1915	302
443	20250414	114500	66419603	1915	1915	1915	1915	1
444	20250414	114400	66417688	1915	1915	1915	1915	0
445	20250414	114300	66417688	1915	1915	1915	1915	0
446	20250414	114200	66417688	1915	1915	1915	1915	0
447	20250414	114100	66417688	1915	1915	1915	1915	0
448	20250414	114000	66417688	1915	1915	1915	1915	0
449	20250414	113900	66417688	1915	1915	1915	1915	30
450	20250414	113800	66360238	1915	1915	1915	1915	0
451	20250414	113700	66360238	1915	1915	1915	1915	0
452	20250414	113600	66360238	1915	1915	1915	1915	0
453	20250414	113500	66360238	1915	1915	1915	1915	0
454	20250414	113400	66360238	1915	1915	1915	1915	0
455	20250414	113300	66360238	1915	1915	1915	1915	0
456	20250414	113200	66360238	1915	1915	1915	1915	0
457	20250414	113100	66360238	1915	1915	1915	1915	0
458	20250414	113000	66360238	1915	1915	1915	1915	0
459	20250414	112900	66360238	1915	1915	1915	1915	0
460	20250414	112800	66360238	1915	1915	1915	1915	0
461	20250414	112700	66360238	1915	1915	1915	1915	28
462	20250414	112600	66306618	1915	1915	1915	1915	0
463	20250414	112500	66306618	1915	1915	1915	1915	3
464	20250414	112400	66300873	1906	1906	1906	1906	0
465	20250414	112300	66300873	1906	1906	1906	1906	1
466	20250414	112200	66298967	1915	1915	1915	1915	0
467	20250414	112100	66298967	1915	1915	1915	1915	0
468	20250414	112000	66298967	1915	1915	1915	1915	0
469	20250414	111900	66298967	1915	1915	1915	1915	1
470	20250414	111800	66297052	1906	1906	1906	1906	0
471	20250414	111700	66297052	1906	1906	1906	1906	1
472	20250414	111600	66295146	1917	1910	1917	1910	3764
473	20250414	111500	59089520	1906	1906	1906	1906	1
474	20250414	111400	59087614	1906	1906	1906	1906	0
475	20250414	111300	59087614	1906	1906	1906	1906	0
476	20250414	111200	59087614	1906	1906	1906	1906	0
477	20250414	111100	59087614	1906	1906	1906	1906	0
478	20250414	111000	59087614	1906	1906	1906	1906	0
479	20250414	110900	59087614	1906	1906	1906	1906	0
480	20250414	110800	59087614	1906	1906	1906	1906	0
481	20250414	110700	59087614	1906	1906	1906	1906	1
482	20250414	110600	59085708	1915	1915	1915	1915	47
483	20250414	110500	58995703	1915	1915	1915	1915	0
484	20250414	110400	58995703	1915	1915	1915	1915	0
485	20250414	110300	58995703	1915	1915	1915	1915	0
486	20250414	110200	58995703	1915	1915	1915	1915	0
487	20250414	110100	58995703	1915	1915	1915	1915	0
488	20250414	110000	58995703	1915	1915	1915	1915	0
489	20250414	105900	58995703	1915	1915	1915	1915	0
490	20250414	105800	58995703	1915	1915	1915	1915	0
491	20250414	105700	58995703	1915	1915	1915	1915	0
492	20250414	105600	58995703	1915	1915	1915	1915	0
493	20250414	105500	58995703	1915	1915	1915	1915	1
494	20250414	105400	58993788	1916	1916	1916	1916	0
495	20250414	105300	58993788	1916	1916	1916	1916	0
496	20250414	105200	58993788	1916	1916	1916	1916	0
497	20250414	105100	58993788	1916	1916	1916	1916	0
498	20250414	105000	58993788	1916	1916	1916	1916	0
499	20250414	104900	58993788	1916	1916	1916	1916	0
500	20250414	104800	58993788	1916	1910	1916	1910	100
501	20250414	104700	58802500	1910	1916	1916	1910	214
502	20250414	104600	58393664	1916	1916	1916	1916	0
503	20250414	104500	58393664	1916	1916	1916	1916	2
504	20250414	104400	58389832	1906	1906	1906	1906	0
505	20250414	104300	58389832	1906	1916	1916	1906	46
506	20250414	104200	58301706	1916	1916	1916	1916	0
507	20250414	104100	58301706	1916	1916	1916	1916	0
508	20250414	104000	58301706	1916	1916	1916	1916	0
509	20250414	103900	58301706	1916	1916	1916	1916	1
510	20250414	103800	58299790	1917	1917	1917	1917	0
511	20250414	103700	58299790	1917	1917	1917	1917	0
512	20250414	103600	58299790	1917	1894	1917	1894	2496
513	20250414	103500	53541599	1916	1912	1917	1890	1256
514	20250414	103400	51163900	1918	1918	1918	1918	0
515	20250414	103300	51163900	1918	1918	1918	1918	0
516	20250414	103200	51163900	1918	1917	1918	1917	9
517	20250414	103100	51146644	1918	1918	1918	1918	2
518	20250414	103000	51142808	1919	1919	1919	1919	0
519	20250414	102900	51142808	1919	1919	1919	1919	2
520	20250414	102800	51138970	1911	1911	1911	1911	0
521	20250414	102700	51138970	1911	1911	1911	1911	0
522	20250414	102600	51138970	1911	1911	1911	1911	220
523	20250414	102500	50718550	1911	1911	1911	1911	1
524	20250414	102400	50716639	1911	1911	1911	1911	1
525	20250414	102300	50714728	1910	1909	1910	1909	200
526	20250414	102200	50332852	1921	1914	1923	1914	2211
527	20250414	102100	46090957	1914	1915	1915	1914	32
528	20250414	102000	46029687	1913	1913	1913	1913	150
529	20250414	101900	45742737	1913	1910	1913	1910	699
530	20250414	101800	44407581	1910	1894	1910	1894	1577
531	20250414	101700	41402741	1903	1903	1903	1903	0
532	20250414	101600	41402741	1903	1903	1903	1903	0
533	20250414	101500	41402741	1903	1903	1903	1903	1
534	20250414	101400	41400838	1903	1903	1903	1903	0
535	20250414	101300	41400838	1903	1903	1903	1903	0
536	20250414	101200	41400838	1903	1898	1903	1898	1021
537	20250414	101100	39459973	1898	1898	1898	1898	0
538	20250414	101000	39459973	1898	1898	1898	1898	0
539	20250414	100900	39459973	1898	1898	1898	1898	2
540	20250414	100800	39456177	1899	1899	1899	1899	0
541	20250414	100700	39456177	1899	1899	1899	1899	64
542	20250414	100600	39334641	1899	1899	1899	1899	0
543	20250414	100500	39334641	1899	1899	1899	1899	0
544	20250414	100400	39334641	1899	1890	1899	1890	583
545	20250414	100300	38232546	1890	1890	1890	1890	94
546	20250414	100200	38054886	1902	1902	1902	1902	0
547	20250414	100100	38054886	1902	1902	1902	1902	0
548	20250414	100000	38054886	1902	1902	1902	1902	0
549	20250414	095900	38054886	1902	1902	1902	1902	0
550	20250414	095800	38054886	1902	1902	1902	1902	0
551	20250414	095700	38054886	1902	1902	1902	1902	0
552	20250414	095600	38054886	1902	1902	1902	1902	0
553	20250414	095500	38054886	1902	1889	1902	1889	19
554	20250414	095400	38018761	1889	1900	1901	1889	1050
555	20250414	095300	36023812	1901	1901	1901	1901	0
556	20250414	095200	36023812	1901	1901	1901	1901	0
557	20250414	095100	36023812	1901	1901	1901	1901	0
558	20250414	095000	36023812	1901	1901	1901	1901	0
559	20250414	094900	36023812	1901	1901	1901	1901	0
560	20250414	094800	36023812	1901	1901	1901	1901	2
561	20250414	094700	36020010	1888	1888	1888	1888	76
562	20250414	094600	35876522	1901	1901	1901	1901	20
563	20250414	094500	35838502	1901	1901	1901	1901	35
564	20250414	094400	35771967	1901	1901	1901	1900	43
565	20250414	094300	35690248	1888	1888	1888	1888	0
566	20250414	094200	35690248	1888	1888	1888	1888	6
567	20250414	094100	35678920	1893	1892	1893	1886	8868
568	20250414	094000	18933054	1910	1910	1910	1910	690
569	20250414	093900	17615154	1910	1892	1910	1888	5770
570	20250414	093800	6695869	1892	1892	1892	1892	25
571	20250414	093700	6648569	1909	1909	1909	1909	0
572	20250414	093600	6648569	1909	1909	1909	1909	0
573	20250414	093500	6648569	1909	1909	1909	1909	0
574	20250414	093400	6648569	1909	1909	1909	1909	0
575	20250414	093300	6648569	1909	1909	1909	1909	0
576	20250414	093200	6648569	1909	1909	1909	1909	24
577	20250414	093100	6602753	1909	1909	1909	1909	0
578	20250414	093000	6602753	1909	1909	1909	1909	0
579	20250414	092900	6602753	1909	1909	1909	1909	0
580	20250414	092800	6602753	1909	1909	1909	1909	0
581	20250414	092700	6602753	1909	1909	1909	1909	100
582	20250414	092600	6411853	1908	1907	1908	1907	110
583	20250414	092500	6202073	1892	1892	1892	1892	0
584	20250414	092400	6202073	1892	1892	1892	1892	155
585	20250414	092300	5908813	1908	1908	1908	1908	0
586	20250414	092200	5908813	1908	1908	1908	1908	0
587	20250414	092100	5908813	1908	1908	1908	1908	0
588	20250414	092000	5908813	1908	1908	1908	1908	1
589	20250414	091900	5906905	1909	1909	1909	1909	16
590	20250414	091800	5876361	1900	1900	1900	1900	0
591	20250414	091700	5876361	1900	1900	1900	1900	0
592	20250414	091600	5876361	1900	1900	1900	1900	0
593	20250414	091500	5876361	1900	1900	1900	1900	0
594	20250414	091400	5876361	1900	1900	1900	1900	0
595	20250414	091300	5876361	1900	1900	1900	1900	50
596	20250414	091200	5781361	1900	1908	1908	1900	13
597	20250414	091100	5756653	1880	1880	1880	1880	0
598	20250414	091000	5756653	1880	1888	1888	1880	1090
599	20250414	090900	3704580	1889	1890	1890	1889	1000
600	20250414	090800	1815430	1888	1892	1892	1888	201
601	20250414	090700	1435579	1918	1918	1918	1918	102
602	20250414	090600	1239943	1918	1918	1918	1918	26
603	20250414	090500	1190075	1918	1918	1918	1918	257
604	20250414	090400	697149	1917	1917	1917	1917	0
605	20250414	090300	697149	1917	1917	1917	1917	0
606	20250414	090200	697149	1917	1917	1917	1917	100
607	20250414	090100	505449	1917	1917	1917	1917	109
608	20250414	090000	296496	1918	1884	1918	1884	157