KissMeData/095190/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	194700	244246129	1901	1901	1901	1901	2652
3	20250409	194600	244246129	1901	1901	1901	1901	0
4	20250409	194500	244246129	1901	1901	1901	1901	0
5	20250409	194400	244246129	1901	1901	1901	1901	0
6	20250409	194300	244246129	1901	1901	1901	1901	0
7	20250409	194200	244246129	1901	1901	1901	1901	0
8	20250409	194100	244246129	1901	1901	1901	1901	0
9	20250409	194000	244246129	1901	1901	1901	1901	0
10	20250409	193900	244246129	1901	1901	1901	1901	0
11	20250409	193800	244246129	1901	1901	1901	1901	0
12	20250409	193700	244246129	1901	1901	1901	1901	0
13	20250409	193600	244246129	1901	1901	1901	1901	0
14	20250409	193500	244246129	1901	1901	1901	1901	0
15	20250409	193400	244246129	1901	1901	1901	1901	0
16	20250409	193300	244246129	1901	1901	1901	1901	0
17	20250409	193200	244246129	1901	1901	1901	1901	0
18	20250409	193100	244246129	1901	1901	1901	1901	0
19	20250409	193000	244246129	1901	1901	1901	1901	0
20	20250409	192900	244246129	1901	1901	1901	1901	0
21	20250409	192800	244246129	1901	1901	1901	1901	0
22	20250409	192700	244246129	1901	1901	1901	1901	0
23	20250409	192600	244246129	1901	1901	1901	1901	0
24	20250409	192500	244246129	1901	1901	1901	1901	0
25	20250409	192400	244246129	1901	1901	1901	1901	0
26	20250409	192300	244246129	1901	1901	1901	1901	0
27	20250409	192200	244246129	1901	1901	1901	1901	0
28	20250409	192100	244246129	1901	1901	1901	1901	0
29	20250409	192000	244246129	1901	1901	1901	1901	0
30	20250409	191900	244246129	1901	1901	1901	1901	0
31	20250409	191800	244246129	1901	1901	1901	1901	0
32	20250409	191700	244246129	1901	1901	1901	1901	2652
33	20250409	191600	244246129	1901	1901	1901	1901	0
34	20250409	191500	244246129	1901	1901	1901	1901	0
35	20250409	191400	244246129	1901	1901	1901	1901	0
36	20250409	191300	244246129	1901	1901	1901	1901	0
37	20250409	191200	244246129	1901	1901	1901	1901	0
38	20250409	191100	244246129	1901	1901	1901	1901	0
39	20250409	191000	244246129	1901	1901	1901	1901	0
40	20250409	190900	244246129	1901	1901	1901	1901	0
41	20250409	190800	244246129	1901	1901	1901	1901	0
42	20250409	190700	244246129	1901	1901	1901	1901	0
43	20250409	190600	244246129	1901	1901	1901	1901	0
44	20250409	190500	244246129	1901	1901	1901	1901	0
45	20250409	190400	244246129	1901	1901	1901	1901	0
46	20250409	190300	244246129	1901	1901	1901	1901	0
47	20250409	190200	244246129	1901	1901	1901	1901	0
48	20250409	190100	244246129	1901	1901	1901	1901	0
49	20250409	190000	244246129	1901	1901	1901	1901	0
50	20250409	185900	244246129	1901	1901	1901	1901	0
51	20250409	185800	244246129	1901	1901	1901	1901	0
52	20250409	185700	244246129	1901	1901	1901	1901	0
53	20250409	185600	244246129	1901	1901	1901	1901	0
54	20250409	185500	244246129	1901	1901	1901	1901	0
55	20250409	185400	244246129	1901	1901	1901	1901	0
56	20250409	185300	244246129	1901	1901	1901	1901	0
57	20250409	185200	244246129	1901	1901	1901	1901	0
58	20250409	185100	244246129	1901	1901	1901	1901	0
59	20250409	185000	244246129	1901	1901	1901	1901	0
60	20250409	184900	244246129	1901	1901	1901	1901	0
61	20250409	184800	244246129	1901	1901	1901	1901	0
62	20250409	184700	244246129	1901	1901	1901	1901	2652
63	20250409	184600	244246129	1901	1901	1901	1901	0
64	20250409	184500	244246129	1901	1901	1901	1901	0
65	20250409	184400	244246129	1901	1901	1901	1901	0
66	20250409	184300	244246129	1901	1901	1901	1901	0
67	20250409	184200	244246129	1901	1901	1901	1901	0
68	20250409	184100	244246129	1901	1901	1901	1901	0
69	20250409	184000	244246129	1901	1901	1901	1901	0
70	20250409	183900	244246129	1901	1901	1901	1901	0
71	20250409	183800	244246129	1901	1901	1901	1901	0
72	20250409	183700	244246129	1901	1901	1901	1901	0
73	20250409	183600	244246129	1901	1901	1901	1901	0
74	20250409	183500	244246129	1901	1901	1901	1901	0
75	20250409	183400	244246129	1901	1901	1901	1901	0
76	20250409	183300	244246129	1901	1901	1901	1901	0
77	20250409	183200	244246129	1901	1901	1901	1901	0
78	20250409	183100	244246129	1901	1901	1901	1901	0
79	20250409	183000	244246129	1901	1901	1901	1901	0
80	20250409	182900	244246129	1901	1901	1901	1901	0
81	20250409	182800	244246129	1901	1901	1901	1901	0
82	20250409	182700	244246129	1901	1901	1901	1901	0
83	20250409	182600	244246129	1901	1901	1901	1901	0
84	20250409	182500	244246129	1901	1901	1901	1901	0
85	20250409	182400	244246129	1901	1901	1901	1901	0
86	20250409	182300	244246129	1901	1901	1901	1901	0
87	20250409	182200	244246129	1901	1901	1901	1901	0
88	20250409	182100	244246129	1901	1901	1901	1901	0
89	20250409	182000	244246129	1901	1901	1901	1901	0
90	20250409	181900	244246129	1901	1901	1901	1901	0
91	20250409	181800	244246129	1901	1901	1901	1901	0
92	20250409	181700	244246129	1901	1901	1901	1901	2652
93	20250409	181600	244246129	1901	1901	1901	1901	0
94	20250409	181500	244246129	1901	1901	1901	1901	0
95	20250409	181400	244246129	1901	1901	1901	1901	0
96	20250409	181300	244246129	1901	1901	1901	1901	0
97	20250409	181200	244246129	1901	1901	1901	1901	0
98	20250409	181100	244246129	1901	1901	1901	1901	0
99	20250409	181000	244246129	1901	1901	1901	1901	0
100	20250409	180900	244246129	1901	1901	1901	1901	0
101	20250409	180800	244246129	1901	1901	1901	1901	0
102	20250409	180700	244246129	1901	1901	1901	1901	0
103	20250409	180600	244246129	1901	1901	1901	1901	0
104	20250409	180500	244246129	1901	1901	1901	1901	0
105	20250409	180400	244246129	1901	1901	1901	1901	0
106	20250409	180300	244246129	1901	1901	1901	1901	0
107	20250409	180200	244246129	1901	1901	1901	1901	0
108	20250409	180100	244246129	1901	1901	1901	1901	0
109	20250409	180000	244246129	1901	1901	1901	1901	0
110	20250409	175900	244246129	1901	1901	1901	1901	0
111	20250409	175800	244246129	1901	1901	1901	1901	0
112	20250409	175700	244246129	1901	1901	1901	1901	0
113	20250409	175600	244246129	1901	1901	1901	1901	0
114	20250409	175500	244246129	1901	1901	1901	1901	0
115	20250409	175400	244246129	1901	1901	1901	1901	0
116	20250409	175300	244246129	1901	1901	1901	1901	0
117	20250409	175200	244246129	1901	1901	1901	1901	0
118	20250409	175100	244246129	1901	1901	1901	1901	0
119	20250409	175000	244246129	1901	1901	1901	1901	0
120	20250409	174900	244246129	1901	1901	1901	1901	0
121	20250409	174800	244246129	1901	1901	1901	1901	0
122	20250409	174700	244246129	1901	1901	1901	1901	2652
123	20250409	174600	244246129	1901	1901	1901	1901	0
124	20250409	174500	244246129	1901	1901	1901	1901	0
125	20250409	174400	244246129	1901	1901	1901	1901	0
126	20250409	174300	244246129	1901	1901	1901	1901	0
127	20250409	174200	244246129	1901	1901	1901	1901	0
128	20250409	174100	244246129	1901	1901	1901	1901	0
129	20250409	174000	244246129	1901	1901	1901	1901	0
130	20250409	173900	244246129	1901	1901	1901	1901	0
131	20250409	173800	244246129	1901	1901	1901	1901	0
132	20250409	173700	244246129	1901	1901	1901	1901	0
133	20250409	173600	244246129	1901	1901	1901	1901	0
134	20250409	173500	244246129	1901	1901	1901	1901	0
135	20250409	173400	244246129	1901	1901	1901	1901	0
136	20250409	173300	244246129	1901	1901	1901	1901	0
137	20250409	173200	244246129	1901	1901	1901	1901	0
138	20250409	173100	244246129	1901	1901	1901	1901	0
139	20250409	173000	244246129	1901	1901	1901	1901	0
140	20250409	172900	244246129	1901	1901	1901	1901	0
141	20250409	172800	244246129	1901	1901	1901	1901	0
142	20250409	172700	244246129	1901	1901	1901	1901	0
143	20250409	172600	244246129	1901	1901	1901	1901	0
144	20250409	172500	244246129	1901	1901	1901	1901	0
145	20250409	172400	244246129	1901	1901	1901	1901	0
146	20250409	172300	244246129	1901	1901	1901	1901	0
147	20250409	172200	244246129	1901	1901	1901	1901	0
148	20250409	172100	244246129	1901	1901	1901	1901	0
149	20250409	172000	244246129	1901	1901	1901	1901	0
150	20250409	171900	244246129	1901	1901	1901	1901	0
151	20250409	171800	244246129	1901	1901	1901	1901	0
152	20250409	171700	244246129	1901	1901	1901	1901	2652
153	20250409	171600	244246129	1901	1901	1901	1901	0
154	20250409	171500	244246129	1901	1901	1901	1901	0
155	20250409	171400	244246129	1901	1901	1901	1901	0
156	20250409	171300	244246129	1901	1901	1901	1901	0
157	20250409	171200	244246129	1901	1901	1901	1901	0
158	20250409	171100	244246129	1901	1901	1901	1901	0
159	20250409	171000	244246129	1901	1901	1901	1901	0
160	20250409	170900	244246129	1901	1901	1901	1901	0
161	20250409	170800	244246129	1901	1901	1901	1901	0
162	20250409	170700	244246129	1901	1901	1901	1901	0
163	20250409	170600	244246129	1901	1901	1901	1901	0
164	20250409	170500	244246129	1901	1901	1901	1901	0
165	20250409	170400	244246129	1901	1901	1901	1901	0
166	20250409	170300	244246129	1901	1901	1901	1901	0
167	20250409	170200	244246129	1901	1901	1901	1901	0
168	20250409	170100	244246129	1901	1901	1901	1901	0
169	20250409	170000	244246129	1901	1901	1901	1901	0
170	20250409	165900	244246129	1901	1901	1901	1901	0
171	20250409	165800	244246129	1901	1901	1901	1901	0
172	20250409	165700	244246129	1901	1901	1901	1901	0
173	20250409	165600	244246129	1901	1901	1901	1901	0
174	20250409	165500	244246129	1901	1901	1901	1901	0
175	20250409	165400	244246129	1901	1901	1901	1901	0
176	20250409	165300	244246129	1901	1901	1901	1901	0
177	20250409	165200	244246129	1901	1901	1901	1901	0
178	20250409	165100	244246129	1901	1901	1901	1901	0
179	20250409	165000	244246129	1901	1901	1901	1901	0
180	20250409	164900	244246129	1901	1901	1901	1901	0
181	20250409	164800	244246129	1901	1901	1901	1901	0
182	20250409	164700	244246129	1901	1901	1901	1901	2652
183	20250409	164600	244246129	1901	1901	1901	1901	0
184	20250409	164500	244246129	1901	1901	1901	1901	0
185	20250409	164400	244246129	1901	1901	1901	1901	0
186	20250409	164300	244246129	1901	1901	1901	1901	0
187	20250409	164200	244246129	1901	1901	1901	1901	0
188	20250409	164100	244246129	1901	1901	1901	1901	0
189	20250409	164000	244246129	1901	1901	1901	1901	0
190	20250409	163900	244246129	1901	1901	1901	1901	0
191	20250409	163800	244246129	1901	1901	1901	1901	0
192	20250409	163700	244246129	1901	1901	1901	1901	0
193	20250409	163600	244246129	1901	1901	1901	1901	0
194	20250409	163500	244246129	1901	1901	1901	1901	0
195	20250409	163400	244246129	1901	1901	1901	1901	0
196	20250409	163300	244246129	1901	1901	1901	1901	0
197	20250409	163200	244246129	1901	1901	1901	1901	0
198	20250409	163100	244246129	1901	1901	1901	1901	0
199	20250409	163000	244246129	1901	1901	1901	1901	0
200	20250409	162900	244246129	1901	1901	1901	1901	0
201	20250409	162800	244246129	1901	1901	1901	1901	0
202	20250409	162700	244246129	1901	1901	1901	1901	0
203	20250409	162600	244246129	1901	1901	1901	1901	0
204	20250409	162500	244246129	1901	1901	1901	1901	0
205	20250409	162400	244246129	1901	1901	1901	1901	0
206	20250409	162300	244246129	1901	1901	1901	1901	0
207	20250409	162200	244246129	1901	1901	1901	1901	0
208	20250409	162100	244246129	1901	1901	1901	1901	0
209	20250409	162000	244246129	1901	1901	1901	1901	0
210	20250409	161900	244246129	1901	1901	1901	1901	0
211	20250409	161800	244246129	1901	1901	1901	1901	0
212	20250409	161700	244246129	1901	1901	1901	1901	2652
213	20250409	161600	244246129	1901	1901	1901	1901	0
214	20250409	161500	244246129	1901	1901	1901	1901	0
215	20250409	161400	244246129	1901	1901	1901	1901	0
216	20250409	161300	244246129	1901	1901	1901	1901	0
217	20250409	161200	244246129	1901	1901	1901	1901	0
218	20250409	161100	244246129	1901	1901	1901	1901	0
219	20250409	161000	244246129	1901	1901	1901	1901	0
220	20250409	160900	244246129	1901	1901	1901	1901	0
221	20250409	160800	244246129	1901	1901	1901	1901	0
222	20250409	160700	244246129	1901	1901	1901	1901	0
223	20250409	160600	244246129	1901	1901	1901	1901	0
224	20250409	160500	244246129	1901	1901	1901	1901	0
225	20250409	160400	244246129	1901	1901	1901	1901	0
226	20250409	160300	244246129	1901	1901	1901	1901	0
227	20250409	160200	244246129	1901	1901	1901	1901	0
228	20250409	160100	244246129	1901	1901	1901	1901	0
229	20250409	160000	244246129	1901	1901	1901	1901	0
230	20250409	155900	244246129	1901	1901	1901	1901	0
231	20250409	155800	244246129	1901	1901	1901	1901	0
232	20250409	155700	244246129	1901	1901	1901	1901	0
233	20250409	155600	244246129	1901	1901	1901	1901	0
234	20250409	155500	244246129	1901	1901	1901	1901	0
235	20250409	155400	244246129	1901	1901	1901	1901	0
236	20250409	155300	244246129	1901	1901	1901	1901	0
237	20250409	155200	244246129	1901	1901	1901	1901	0
238	20250409	155100	244246129	1901	1901	1901	1901	0
239	20250409	155000	244246129	1901	1901	1901	1901	0
240	20250409	154900	244246129	1901	1901	1901	1901	0
241	20250409	154800	244246129	1901	1901	1901	1901	0
242	20250409	154700	244246129	1901	1901	1901	1901	2652
243	20250409	154600	244246129	1901	1901	1901	1901	0
244	20250409	154500	244246129	1901	1901	1901	1901	0
245	20250409	154400	244246129	1901	1901	1901	1901	0
246	20250409	154300	244246129	1901	1901	1901	1901	0
247	20250409	154200	244246129	1901	1901	1901	1901	0
248	20250409	154100	244246129	1901	1901	1901	1901	0
249	20250409	154000	244246129	1901	1901	1901	1901	0
250	20250409	153900	244246129	1901	1901	1901	1901	0
251	20250409	153800	244246129	1901	1901	1901	1901	0
252	20250409	153700	244246129	1901	1901	1901	1901	0
253	20250409	153600	244246129	1901	1901	1901	1901	0
254	20250409	153500	244246129	1901	1901	1901	1901	0
255	20250409	153400	244246129	1901	1901	1901	1901	0
256	20250409	153300	244246129	1901	1901	1901	1901	0
257	20250409	153200	244246129	1901	1901	1901	1901	0
258	20250409	153100	244246129	1901	1901	1901	1901	0
259	20250409	153000	244246129	1901	1901	1901	1901	2652
260	20250409	152900	239204677	1923	1923	1923	1923	0
261	20250409	152800	239204677	1923	1923	1923	1923	0
262	20250409	152700	239204677	1923	1923	1923	1923	0
263	20250409	152600	239204677	1923	1923	1923	1923	0
264	20250409	152500	239204677	1923	1923	1923	1923	0
265	20250409	152400	239204677	1923	1923	1923	1923	0
266	20250409	152300	239204677	1923	1923	1923	1923	0
267	20250409	152200	239204677	1923	1923	1923	1923	0
268	20250409	152100	239204677	1923	1923	1923	1923	0
269	20250409	152000	239204677	1923	1923	1923	1923	0
270	20250409	151900	239204677	1923	1930	1947	1923	42
271	20250409	151800	239123600	1949	1949	1949	1949	0
272	20250409	151700	239123600	1949	1949	1949	1949	0
273	20250409	151600	239123600	1949	1949	1949	1949	1
274	20250409	151500	239121651	1930	1930	1930	1930	2
275	20250409	151400	239117791	1947	1947	1947	1947	0
276	20250409	151300	239117791	1947	1947	1947	1947	0
277	20250409	151200	239117791	1947	1947	1947	1947	0
278	20250409	151100	239117791	1947	1947	1947	1947	0
279	20250409	151000	239117791	1947	1947	1947	1947	0
280	20250409	150900	239117791	1947	1947	1947	1947	0
281	20250409	150800	239117791	1947	1947	1947	1947	0
282	20250409	150700	239117791	1947	1947	1947	1947	0
283	20250409	150600	239117791	1947	1952	1952	1947	21
284	20250409	150500	239076804	1959	1959	1959	1959	1
285	20250409	150400	239074845	1953	1953	1953	1953	2120
286	20250409	150300	234934485	1960	1953	1960	1953	1024
287	20250409	150200	232929648	1951	1936	1951	1936	634
288	20250409	150100	231696079	1935	1931	1935	1931	1645
289	20250409	150000	228515744	1930	1929	1930	1929	576
290	20250409	145900	227404104	1925	1925	1925	1925	0
291	20250409	145800	227404104	1925	1925	1925	1925	40
292	20250409	145700	227327104	1922	1928	1928	1922	57
293	20250409	145600	227217484	1929	1929	1929	1929	0
294	20250409	145500	227217484	1929	1929	1929	1929	0
295	20250409	145400	227217484	1929	1929	1929	1929	20
296	20250409	145300	227178904	1928	1928	1928	1928	0
297	20250409	145200	227178904	1928	1924	1928	1921	220
298	20250409	145100	226756009	1927	1926	1927	1926	678
299	20250409	145000	225449559	1926	1926	1926	1926	0
300	20250409	144900	225449559	1926	1924	1926	1924	39
301	20250409	144800	225374505	1925	1925	1925	1925	0
302	20250409	144700	225374505	1925	1924	1925	1924	614
303	20250409	144600	224193149	1925	1926	1926	1925	4
304	20250409	144500	224185447	1926	1926	1926	1926	0
305	20250409	144400	224185447	1926	1926	1926	1926	0
306	20250409	144300	224185447	1926	1930	1931	1926	1419
307	20250409	144200	221450435	1935	1935	1935	1935	30
308	20250409	144100	221392385	1933	1934	1934	1933	546
309	20250409	144000	220336966	1935	1940	1940	1935	1036
310	20250409	143900	218332301	1940	1940	1940	1940	0
311	20250409	143800	218332301	1940	1940	1940	1940	0
312	20250409	143700	218332301	1940	1940	1940	1940	0
313	20250409	143600	218332301	1940	1942	1942	1940	175
314	20250409	143500	217992662	1941	1941	1941	1941	1
315	20250409	143400	217990721	1950	1945	1950	1945	61
316	20250409	143300	217872071	1944	1967	1967	1942	90
317	20250409	143200	217697134	1945	1938	1945	1938	136
318	20250409	143100	217433092	1938	1938	1938	1938	0
319	20250409	143000	217433092	1938	1933	1938	1933	1781
320	20250409	142900	213990001	1933	1933	1933	1933	589
321	20250409	142800	212851464	1934	1932	1935	1932	107
322	20250409	142700	212644680	1930	1930	1930	1930	0
323	20250409	142600	212644680	1930	1930	1930	1930	0
324	20250409	142500	212644680	1930	1930	1930	1930	0
325	20250409	142400	212644680	1930	1930	1930	1930	0
326	20250409	142300	212644680	1930	1930	1930	1930	269
327	20250409	142200	212125510	1931	1930	1931	1930	195
328	20250409	142100	211749120	1926	1926	1926	1926	0
329	20250409	142000	211749120	1926	1926	1926	1926	0
330	20250409	141900	211749120	1926	1929	1929	1926	84
331	20250409	141800	211587304	1930	1930	1930	1930	163
332	20250409	141700	211272714	1933	1933	1933	1933	0
333	20250409	141600	211272714	1933	1933	1933	1933	0
334	20250409	141500	211272714	1933	1933	1933	1933	0
335	20250409	141400	211272714	1933	1933	1933	1933	0
336	20250409	141300	211272714	1933	1933	1933	1933	0
337	20250409	141200	211272714	1933	1933	1933	1933	5
338	20250409	141100	211263049	1934	1934	1934	1934	43
339	20250409	141000	211179887	1934	1939	1939	1934	1211
340	20250409	140900	208836644	1939	1939	1944	1939	1000
341	20250409	140800	206895599	1934	1933	1934	1933	197
342	20250409	140700	206514796	1933	1929	1933	1929	812
343	20250409	140600	204946777	1929	1931	1931	1929	314
344	20250409	140500	204340845	1916	1916	1916	1916	569
345	20250409	140400	203250641	1944	1944	1944	1944	4
346	20250409	140300	203242865	1911	1911	1911	1911	0
347	20250409	140200	203242865	1911	1956	1956	1911	569
348	20250409	140100	202151054	1959	1974	1974	1959	87
349	20250409	140000	201979824	1979	1975	1979	1974	81
350	20250409	135900	201819587	1973	1974	1974	1973	16
351	20250409	135800	201788009	1974	1985	1986	1974	108
352	20250409	135700	201574555	1986	1987	1987	1985	32
353	20250409	135600	201511008	1986	1999	1999	1986	640
354	20250409	135500	200239608	2000	1991	2000	1990	5300
355	20250409	135400	189645980	1991	1971	1991	1971	928
356	20250409	135300	187806222	1985	1973	1985	1973	301
357	20250409	135200	187211832	1974	1962	1974	1954	831
358	20250409	135100	185574074	1962	1969	1969	1962	64
359	20250409	135000	185448138	1951	1959	1959	1951	74
360	20250409	134900	185303630	1975	1946	1976	1946	2074
361	20250409	134800	181236102	1944	1939	1944	1939	956
362	20250409	134700	179380078	1939	1939	1939	1939	0
363	20250409	134600	179380078	1939	1937	1939	1937	2300
364	20250409	134500	174922811	1930	1930	1930	1930	0
365	20250409	134400	174922811	1930	1930	1930	1930	4
366	20250409	134300	174915091	1939	1935	1939	1935	1291
367	20250409	134200	172414143	1936	1936	1936	1936	0
368	20250409	134100	172414143	1936	1930	1936	1930	2880
369	20250409	134000	166839285	1935	1929	1935	1929	2246
370	20250409	133900	162498555	1930	1912	1930	1912	850
371	20250409	133800	160863563	1908	1908	1908	1908	1
372	20250409	133700	160861655	1908	1908	1908	1908	1
373	20250409	133600	160859747	1908	1901	1908	1900	2217
374	20250409	133500	156638089	1903	1903	1903	1903	0
375	20250409	133400	156638089	1903	1902	1903	1902	142
376	20250409	133300	156367953	1900	1900	1900	1900	0
377	20250409	133200	156367953	1900	1901	1901	1900	135
378	20250409	133100	156111441	1900	1900	1900	1900	0
379	20250409	133000	156111441	1900	1888	1900	1888	1222
380	20250409	132900	153799909	1887	1887	1887	1887	26
381	20250409	132800	153750847	1885	1887	1888	1885	666
382	20250409	132700	152494955	1887	1887	1887	1887	0
383	20250409	132600	152494955	1887	1887	1887	1887	2000
384	20250409	132500	148720955	1887	1887	1887	1887	2
385	20250409	132400	148717181	1886	1886	1886	1886	1
386	20250409	132300	148715295	1887	1887	1887	1887	52
387	20250409	132200	148617171	1885	1886	1886	1885	291
388	20250409	132100	148068572	1886	1886	1886	1886	81
389	20250409	132000	147915806	1886	1886	1886	1886	0
390	20250409	131900	147915806	1886	1889	1889	1886	236
391	20250409	131800	147470498	1892	1892	1892	1892	0
392	20250409	131700	147470498	1892	1891	1892	1889	17
393	20250409	131600	147438344	1889	1889	1889	1889	0
394	20250409	131500	147438344	1889	1890	1891	1889	1500
395	20250409	131400	144603659	1890	1890	1890	1890	3
396	20250409	131300	144597989	1890	1895	1895	1890	1000
397	20250409	131200	142707156	1900	1900	1900	1900	0
398	20250409	131100	142707156	1900	1900	1900	1900	0
399	20250409	131000	142707156	1900	1900	1900	1900	0
400	20250409	130900	142707156	1900	1901	1901	1900	3
401	20250409	130800	142701454	1902	1902	1902	1902	0
402	20250409	130700	142701454	1902	1902	1902	1902	1
403	20250409	130600	142699552	1893	1893	1893	1893	1
404	20250409	130500	142697659	1902	1902	1902	1902	0
405	20250409	130400	142697659	1902	1902	1902	1902	1
406	20250409	130300	142695757	1902	1902	1902	1902	2
407	20250409	130200	142691953	1902	1902	1902	1902	1
408	20250409	130100	142690051	1897	1892	1897	1891	607
409	20250409	130000	141540648	1891	1892	1892	1891	2245
410	20250409	125900	137295189	1892	1892	1892	1892	11
411	20250409	125800	137274377	1892	1892	1892	1892	41
412	20250409	125700	137196805	1892	1892	1892	1892	0
413	20250409	125600	137196805	1892	1892	1892	1892	7
414	20250409	125500	137183561	1892	1893	1893	1892	559
415	20250409	125400	136125924	1893	1894	1894	1893	15
416	20250409	125300	136097527	1893	1894	1894	1893	560
417	20250409	125200	135037412	1894	1895	1895	1894	175
418	20250409	125100	134705797	1895	1897	1897	1895	149
419	20250409	125000	134423257	1897	1898	1898	1897	1406
420	20250409	124900	131754969	1899	1899	1899	1899	0
421	20250409	124800	131754969	1899	1902	1902	1899	3130
422	20250409	124700	125805979	1902	1902	1902	1902	0
423	20250409	124600	125805979	1902	1902	1902	1902	355
424	20250409	124500	125130769	1903	1903	1903	1903	0
425	20250409	124400	125130769	1903	1903	1903	1903	5
426	20250409	124300	125121254	1903	1903	1903	1903	0
427	20250409	124200	125121254	1903	1903	1903	1903	51
428	20250409	124100	125024201	1903	1903	1903	1903	0
429	20250409	124000	125024201	1903	1903	1903	1903	0
430	20250409	123900	125024201	1903	1903	1903	1903	12
431	20250409	123800	125001365	1903	1903	1903	1903	1
432	20250409	123700	124999462	1903	1903	1903	1903	0
433	20250409	123600	124999462	1903	1903	1903	1903	169
434	20250409	123500	124677855	1903	1904	1904	1903	104
435	20250409	123400	124479931	1905	1905	1905	1905	10
436	20250409	123300	124460881	1905	1905	1905	1905	0
437	20250409	123200	124460881	1905	1905	1905	1905	22
438	20250409	123100	124418971	1903	1903	1903	1903	0
439	20250409	123000	124418971	1903	1903	1903	1903	0
440	20250409	122900	124418971	1903	1903	1903	1903	23
441	20250409	122800	124375202	1903	1905	1905	1903	1324
442	20250409	122700	121853287	1907	1906	1907	1906	3
443	20250409	122600	121847568	1906	1906	1906	1906	0
444	20250409	122500	121847568	1906	1906	1906	1906	0
445	20250409	122400	121847568	1906	1906	1906	1906	14
446	20250409	122300	121820884	1906	1906	1906	1906	0
447	20250409	122200	121820884	1906	1906	1906	1906	0
448	20250409	122100	121820884	1906	1906	1906	1906	0
449	20250409	122000	121820884	1906	1906	1906	1906	1
450	20250409	121900	121818978	1906	1906	1906	1906	0
451	20250409	121800	121818978	1906	1906	1906	1906	41
452	20250409	121700	121740832	1906	1906	1906	1906	0
453	20250409	121600	121740832	1906	1906	1906	1906	17
454	20250409	121500	121708430	1906	1904	1906	1904	66
455	20250409	121400	121582755	1903	1903	1903	1903	1
456	20250409	121300	121580852	1901	1902	1902	1901	1499
457	20250409	121200	118730116	1902	1902	1902	1902	0
458	20250409	121100	118730116	1902	1902	1902	1902	0
459	20250409	121000	118730116	1902	1902	1902	1902	0
460	20250409	120900	118730116	1902	1902	1902	1902	0
461	20250409	120800	118730116	1902	1902	1902	1902	0
462	20250409	120700	118730116	1902	1902	1902	1902	0
463	20250409	120600	118730116	1902	1902	1902	1902	0
464	20250409	120500	118730116	1902	1902	1902	1902	303
465	20250409	120400	118153810	1904	1905	1905	1904	165
466	20250409	120300	117839649	1906	1906	1906	1906	68
467	20250409	120200	117710041	1905	1905	1905	1905	855
468	20250409	120100	116081266	1906	1906	1906	1906	0
469	20250409	120000	116081266	1906	1913	1913	1906	56
470	20250409	115900	115974474	1909	1909	1909	1909	0
471	20250409	115800	115974474	1909	1909	1909	1909	0
472	20250409	115700	115974474	1909	1909	1909	1909	1900
473	20250409	115600	112347374	1909	1911	1911	1909	2712
474	20250409	115500	107168242	1913	1916	1916	1913	598
475	20250409	115400	106023126	1916	1916	1916	1916	0
476	20250409	115300	106023126	1916	1916	1916	1916	0
477	20250409	115200	106023126	1916	1919	1919	1916	8
478	20250409	115100	106007786	1933	1933	1933	1933	0
479	20250409	115000	106007786	1933	1933	1933	1933	0
480	20250409	114900	106007786	1933	1933	1933	1933	0
481	20250409	114800	106007786	1933	1933	1933	1933	0
482	20250409	114700	106007786	1933	1919	1933	1919	213
483	20250409	114600	105597301	1919	1919	1919	1919	9
484	20250409	114500	105580030	1915	1915	1915	1915	0
485	20250409	114400	105580030	1915	1915	1915	1915	0
486	20250409	114300	105580030	1915	1915	1915	1915	0
487	20250409	114200	105580030	1915	1915	1915	1915	0
488	20250409	114100	105580030	1915	1915	1915	1915	1501
489	20250409	114000	102705615	1919	1919	1919	1919	21
490	20250409	113900	102665316	1915	1915	1915	1915	0
491	20250409	113800	102665316	1915	1915	1915	1915	1
492	20250409	113700	102663401	1917	1917	1917	1917	75
493	20250409	113600	102519626	1915	1915	1915	1915	0
494	20250409	113500	102519626	1915	1915	1915	1915	0
495	20250409	113400	102519626	1915	1915	1915	1915	0
496	20250409	113300	102519626	1915	1915	1915	1915	0
497	20250409	113200	102519626	1915	1915	1915	1915	0
498	20250409	113100	102519626	1915	1915	1915	1915	6
499	20250409	113000	102508136	1914	1914	1914	1914	0
500	20250409	112900	102508136	1914	1914	1914	1914	0
501	20250409	112800	102508136	1914	1914	1914	1914	0
502	20250409	112700	102508136	1914	1914	1914	1914	0
503	20250409	112600	102508136	1914	1914	1914	1914	0
504	20250409	112500	102508136	1914	1914	1914	1914	0
505	20250409	112400	102508136	1914	1914	1914	1914	0
506	20250409	112300	102508136	1914	1914	1914	1914	0
507	20250409	112200	102508136	1914	1914	1914	1914	1
508	20250409	112100	102506222	1917	1918	1918	1917	122
509	20250409	112000	102272347	1918	1918	1918	1918	0
510	20250409	111900	102272347	1918	1918	1918	1918	0
511	20250409	111800	102272347	1918	1915	1920	1915	4
512	20250409	111700	102264678	1914	1917	1920	1914	38
513	20250409	111600	102191810	1913	1913	1913	1913	0
514	20250409	111500	102191810	1913	1912	1917	1911	5
515	20250409	111400	102182245	1917	1917	1917	1913	10
516	20250409	111300	102163086	1910	1910	1910	1910	0
517	20250409	111200	102163086	1910	1910	1910	1910	0
518	20250409	111100	102163086	1910	1910	1910	1910	0
519	20250409	111000	102163086	1910	1910	1910	1910	0
520	20250409	110900	102163086	1910	1910	1910	1910	0
521	20250409	110800	102163086	1910	1910	1910	1910	1
522	20250409	110700	102161176	1910	1910	1910	1910	1
523	20250409	110600	102159266	1919	1919	1919	1919	0
524	20250409	110500	102159266	1919	1919	1919	1919	0
525	20250409	110400	102159266	1919	1913	1919	1913	7
526	20250409	110300	102145865	1909	1909	1909	1909	0
527	20250409	110200	102145865	1909	1909	1909	1909	0
528	20250409	110100	102145865	1909	1909	1909	1909	0
529	20250409	110000	102145865	1909	1916	1916	1909	30
530	20250409	105900	102088392	1909	1909	1909	1909	0
531	20250409	105800	102088392	1909	1909	1909	1909	1
532	20250409	105700	102086483	1911	1911	1911	1911	0
533	20250409	105600	102086483	1911	1914	1914	1911	13
534	20250409	105500	102061606	1909	1909	1909	1909	0
535	20250409	105400	102061606	1909	1909	1909	1909	0
536	20250409	105300	102061606	1909	1909	1909	1909	1
537	20250409	105200	102059697	1915	1905	1915	1905	105
538	20250409	105100	101859051	1909	1907	1909	1907	2
539	20250409	105000	101855235	1905	1905	1905	1905	0
540	20250409	104900	101855235	1905	1908	1909	1905	201
541	20250409	104800	101471630	1905	1908	1908	1905	25
542	20250409	104700	101423935	1905	1908	1908	1905	32
543	20250409	104600	101362882	1905	1905	1905	1905	0
544	20250409	104500	101362882	1905	1905	1905	1905	0
545	20250409	104400	101362882	1905	1905	1905	1905	0
546	20250409	104300	101362882	1905	1911	1911	1905	4
547	20250409	104200	101355253	1903	1902	1903	1902	2
548	20250409	104100	101351448	1903	1911	1911	1902	2183
549	20250409	104000	97197233	1903	1906	1909	1903	88
550	20250409	103900	97029404	1903	1906	1906	1903	11
551	20250409	103800	97008441	1903	1903	1907	1903	28
552	20250409	103700	96955104	1904	1904	1904	1902	1077
553	20250409	103600	94905561	1902	1904	1905	1902	18
554	20250409	103500	94871293	1902	1902	1902	1902	0
555	20250409	103400	94871293	1902	1901	1904	1901	83
556	20250409	103300	94713475	1901	1904	1905	1901	29
557	20250409	103200	94658284	1903	1901	1903	1901	77
558	20250409	103100	94511805	1902	1902	1902	1902	50
559	20250409	103000	94416705	1901	1902	1902	1901	2
560	20250409	102900	94412902	1901	1900	1902	1900	1249
561	20250409	102800	92038576	1897	1897	1897	1897	1
562	20250409	102700	92036679	1900	1898	1901	1896	2401
563	20250409	102600	87480560	1897	1897	1897	1897	0
564	20250409	102500	87480560	1897	1898	1898	1897	26
565	20250409	102400	87431213	1897	1898	1898	1897	34
566	20250409	102300	87366683	1898	1898	1898	1898	2
567	20250409	102200	87362887	1899	1898	1900	1898	158
568	20250409	102100	87062897	1899	1900	1900	1898	1285
569	20250409	102000	84621502	1902	1902	1902	1902	3
570	20250409	101900	84615796	1901	1901	1901	1901	2
571	20250409	101800	84611994	1901	1902	1902	1900	2970
572	20250409	101700	78968052	1906	1906	1906	1906	0
573	20250409	101600	78968052	1906	1905	1906	1905	3
574	20250409	101500	78962335	1905	1901	1905	1901	397
575	20250409	101400	78207355	1903	1903	1904	1902	181
576	20250409	101300	77862876	1904	1904	1904	1904	20
577	20250409	101200	77824796	1901	1908	1908	1901	9029
578	20250409	101100	60613315	1909	1909	1909	1909	211
579	20250409	101000	60210516	1915	1915	1915	1915	26
580	20250409	100900	60160726	1915	1915	1915	1915	0
581	20250409	100800	60160726	1915	1915	1915	1915	0
582	20250409	100700	60160726	1915	1915	1915	1915	1
583	20250409	100600	60158811	1915	1915	1915	1915	0
584	20250409	100500	60158811	1915	1915	1915	1915	0
585	20250409	100400	60158811	1915	1915	1915	1915	0
586	20250409	100300	60158811	1915	1915	1915	1915	0
587	20250409	100200	60158811	1915	1915	1915	1915	0
588	20250409	100100	60158811	1915	1915	1915	1915	0
589	20250409	100000	60158811	1915	1908	1915	1908	718
590	20250409	095900	58787648	1909	1909	1909	1909	100
591	20250409	095800	58596748	1908	1909	1909	1908	82
592	20250409	095700	58440226	1910	1910	1910	1910	2
593	20250409	095600	58436406	1908	1908	1908	1908	0
594	20250409	095500	58436406	1908	1908	1908	1908	0
595	20250409	095400	58436406	1908	1908	1908	1908	0
596	20250409	095300	58436406	1908	1908	1908	1908	0
597	20250409	095200	58436406	1908	1908	1908	1908	7
598	20250409	095100	58423050	1908	1910	1910	1908	735
599	20250409	095000	57020658	1910	1910	1910	1910	0
600	20250409	094900	57020658	1910	1911	1911	1910	79
601	20250409	094800	56869701	1911	1911	1911	1911	0
602	20250409	094700	56869701	1911	1911	1911	1911	1147
603	20250409	094600	54677784	1911	1915	1915	1911	31
604	20250409	094500	54618539	1915	1915	1915	1915	402
605	20250409	094400	53848709	1915	1913	1915	1913	642
606	20250409	094300	52619996	1913	1913	1913	1913	2
607	20250409	094200	52616170	1908	1908	1908	1908	1
608	20250409	094100	52614262	1909	1909	1909	1909	3
609	20250409	094000	52608535	1910	1913	1913	1910	55
610	20250409	093900	52503479	1913	1912	1913	1912	52
611	20250409	093800	52404004	1910	1908	1910	1908	865
612	20250409	093700	50751868	1913	1913	1913	1913	0
613	20250409	093600	50751868	1913	1913	1913	1913	0
614	20250409	093500	50751868	1913	1913	1913	1913	2
615	20250409	093400	50748042	1914	1915	1915	1914	2
616	20250409	093300	50744213	1916	1916	1916	1916	6
617	20250409	093200	50732717	1915	1915	1915	1915	0
618	20250409	093100	50732717	1915	1915	1915	1915	0
619	20250409	093000	50732717	1915	1908	1915	1908	4548
620	20250409	092900	42037983	1903	1909	1909	1903	573
621	20250409	092800	40947378	1909	1905	1909	1904	181
622	20250409	092700	40602549	1909	1910	1911	1904	846
623	20250409	092600	38990772	1912	1914	1915	1911	675
624	20250409	092500	37700041	1912	1912	1912	1912	0
625	20250409	092400	37700041	1912	1913	1913	1912	1415
626	20250409	092300	34994535	1912	1912	1912	1912	0
627	20250409	092200	34994535	1912	1912	1912	1912	0
628	20250409	092100	34994535	1912	1914	1914	1910	1494
629	20250409	092000	32140128	1914	1915	1915	1912	665
630	20250409	091900	30868315	1916	1920	1920	1916	166
631	20250409	091800	30549923	1921	1920	1921	1920	132
632	20250409	091700	30296471	1922	1918	1922	1918	2080
633	20250409	091600	26306562	1920	1926	1926	1920	953
634	20250409	091500	24475664	1932	1932	1932	1932	1
635	20250409	091400	24473732	1932	1932	1932	1932	0
636	20250409	091300	24473732	1932	1923	1932	1923	1474
637	20250409	091200	21636477	1923	1928	1928	1923	2287
638	20250409	091100	17234156	1934	1935	1935	1934	27
639	20250409	091000	17181937	1934	1946	1948	1934	536
640	20250409	090900	16138756	1947	1947	1947	1947	500
641	20250409	090800	15165256	1947	1947	1947	1947	0
642	20250409	090700	15165256	1947	1937	1947	1920	997
643	20250409	090600	13246815	1965	1965	1965	1965	0
644	20250409	090500	13246815	1965	1940	1965	1935	625
645	20250409	090400	12033358	1942	1966	1966	1942	3537
646	20250409	090300	5128386	1971	1960	1971	1960	7
647	20250409	090200	5114655	1968	1996	2005	1968	623
648	20250409	090100	3885216	1989	1985	2015	1984	932
649	20250409	090000	2022150	1950	1950	1950	1950	1037