KissMeData/238090/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	203100	113127544	1883	1883	1883	1883	2514
3	20250409	203000	113127544	1883	1883	1883	1883	0
4	20250409	202900	113127544	1883	1883	1883	1883	0
5	20250409	202800	113127544	1883	1883	1883	1883	0
6	20250409	202700	113127544	1883	1883	1883	1883	0
7	20250409	202600	113127544	1883	1883	1883	1883	0
8	20250409	202500	113127544	1883	1883	1883	1883	0
9	20250409	202400	113127544	1883	1883	1883	1883	0
10	20250409	202300	113127544	1883	1883	1883	1883	0
11	20250409	202200	113127544	1883	1883	1883	1883	0
12	20250409	202100	113127544	1883	1883	1883	1883	0
13	20250409	202000	113127544	1883	1883	1883	1883	0
14	20250409	201900	113127544	1883	1883	1883	1883	0
15	20250409	201800	113127544	1883	1883	1883	1883	0
16	20250409	201700	113127544	1883	1883	1883	1883	0
17	20250409	201600	113127544	1883	1883	1883	1883	0
18	20250409	201500	113127544	1883	1883	1883	1883	0
19	20250409	201400	113127544	1883	1883	1883	1883	0
20	20250409	201300	113127544	1883	1883	1883	1883	0
21	20250409	201200	113127544	1883	1883	1883	1883	0
22	20250409	201100	113127544	1883	1883	1883	1883	0
23	20250409	201000	113127544	1883	1883	1883	1883	0
24	20250409	200900	113127544	1883	1883	1883	1883	0
25	20250409	200800	113127544	1883	1883	1883	1883	0
26	20250409	200700	113127544	1883	1883	1883	1883	0
27	20250409	200600	113127544	1883	1883	1883	1883	0
28	20250409	200500	113127544	1883	1883	1883	1883	0
29	20250409	200400	113127544	1883	1883	1883	1883	0
30	20250409	200300	113127544	1883	1883	1883	1883	0
31	20250409	200200	113127544	1883	1883	1883	1883	0
32	20250409	200100	113127544	1883	1883	1883	1883	2514
33	20250409	200000	113127544	1883	1883	1883	1883	0
34	20250409	195900	113127544	1883	1883	1883	1883	0
35	20250409	195800	113127544	1883	1883	1883	1883	0
36	20250409	195700	113127544	1883	1883	1883	1883	0
37	20250409	195600	113127544	1883	1883	1883	1883	0
38	20250409	195500	113127544	1883	1883	1883	1883	0
39	20250409	195400	113127544	1883	1883	1883	1883	0
40	20250409	195300	113127544	1883	1883	1883	1883	0
41	20250409	195200	113127544	1883	1883	1883	1883	0
42	20250409	195100	113127544	1883	1883	1883	1883	0
43	20250409	195000	113127544	1883	1883	1883	1883	0
44	20250409	194900	113127544	1883	1883	1883	1883	0
45	20250409	194800	113127544	1883	1883	1883	1883	0
46	20250409	194700	113127544	1883	1883	1883	1883	0
47	20250409	194600	113127544	1883	1883	1883	1883	0
48	20250409	194500	113127544	1883	1883	1883	1883	0
49	20250409	194400	113127544	1883	1883	1883	1883	0
50	20250409	194300	113127544	1883	1883	1883	1883	0
51	20250409	194200	113127544	1883	1883	1883	1883	0
52	20250409	194100	113127544	1883	1883	1883	1883	0
53	20250409	194000	113127544	1883	1883	1883	1883	0
54	20250409	193900	113127544	1883	1883	1883	1883	0
55	20250409	193800	113127544	1883	1883	1883	1883	0
56	20250409	193700	113127544	1883	1883	1883	1883	0
57	20250409	193600	113127544	1883	1883	1883	1883	0
58	20250409	193500	113127544	1883	1883	1883	1883	0
59	20250409	193400	113127544	1883	1883	1883	1883	0
60	20250409	193300	113127544	1883	1883	1883	1883	0
61	20250409	193200	113127544	1883	1883	1883	1883	0
62	20250409	193100	113127544	1883	1883	1883	1883	2514
63	20250409	193000	113127544	1883	1883	1883	1883	0
64	20250409	192900	113127544	1883	1883	1883	1883	0
65	20250409	192800	113127544	1883	1883	1883	1883	0
66	20250409	192700	113127544	1883	1883	1883	1883	0
67	20250409	192600	113127544	1883	1883	1883	1883	0
68	20250409	192500	113127544	1883	1883	1883	1883	0
69	20250409	192400	113127544	1883	1883	1883	1883	0
70	20250409	192300	113127544	1883	1883	1883	1883	0
71	20250409	192200	113127544	1883	1883	1883	1883	0
72	20250409	192100	113127544	1883	1883	1883	1883	0
73	20250409	192000	113127544	1883	1883	1883	1883	0
74	20250409	191900	113127544	1883	1883	1883	1883	0
75	20250409	191800	113127544	1883	1883	1883	1883	0
76	20250409	191700	113127544	1883	1883	1883	1883	0
77	20250409	191600	113127544	1883	1883	1883	1883	0
78	20250409	191500	113127544	1883	1883	1883	1883	0
79	20250409	191400	113127544	1883	1883	1883	1883	0
80	20250409	191300	113127544	1883	1883	1883	1883	0
81	20250409	191200	113127544	1883	1883	1883	1883	0
82	20250409	191100	113127544	1883	1883	1883	1883	0
83	20250409	191000	113127544	1883	1883	1883	1883	0
84	20250409	190900	113127544	1883	1883	1883	1883	0
85	20250409	190800	113127544	1883	1883	1883	1883	0
86	20250409	190700	113127544	1883	1883	1883	1883	0
87	20250409	190600	113127544	1883	1883	1883	1883	0
88	20250409	190500	113127544	1883	1883	1883	1883	0
89	20250409	190400	113127544	1883	1883	1883	1883	0
90	20250409	190300	113127544	1883	1883	1883	1883	0
91	20250409	190200	113127544	1883	1883	1883	1883	0
92	20250409	190100	113127544	1883	1883	1883	1883	2514
93	20250409	190000	113127544	1883	1883	1883	1883	0
94	20250409	185900	113127544	1883	1883	1883	1883	0
95	20250409	185800	113127544	1883	1883	1883	1883	0
96	20250409	185700	113127544	1883	1883	1883	1883	0
97	20250409	185600	113127544	1883	1883	1883	1883	0
98	20250409	185500	113127544	1883	1883	1883	1883	0
99	20250409	185400	113127544	1883	1883	1883	1883	0
100	20250409	185300	113127544	1883	1883	1883	1883	0
101	20250409	185200	113127544	1883	1883	1883	1883	0
102	20250409	185100	113127544	1883	1883	1883	1883	0
103	20250409	185000	113127544	1883	1883	1883	1883	0
104	20250409	184900	113127544	1883	1883	1883	1883	0
105	20250409	184800	113127544	1883	1883	1883	1883	0
106	20250409	184700	113127544	1883	1883	1883	1883	0
107	20250409	184600	113127544	1883	1883	1883	1883	0
108	20250409	184500	113127544	1883	1883	1883	1883	0
109	20250409	184400	113127544	1883	1883	1883	1883	0
110	20250409	184300	113127544	1883	1883	1883	1883	0
111	20250409	184200	113127544	1883	1883	1883	1883	0
112	20250409	184100	113127544	1883	1883	1883	1883	0
113	20250409	184000	113127544	1883	1883	1883	1883	0
114	20250409	183900	113127544	1883	1883	1883	1883	0
115	20250409	183800	113127544	1883	1883	1883	1883	0
116	20250409	183700	113127544	1883	1883	1883	1883	0
117	20250409	183600	113127544	1883	1883	1883	1883	0
118	20250409	183500	113127544	1883	1883	1883	1883	0
119	20250409	183400	113127544	1883	1883	1883	1883	0
120	20250409	183300	113127544	1883	1883	1883	1883	0
121	20250409	183200	113127544	1883	1883	1883	1883	0
122	20250409	183100	113127544	1883	1883	1883	1883	2514
123	20250409	183000	113127544	1883	1883	1883	1883	0
124	20250409	182900	113127544	1883	1883	1883	1883	0
125	20250409	182800	113127544	1883	1883	1883	1883	0
126	20250409	182700	113127544	1883	1883	1883	1883	0
127	20250409	182600	113127544	1883	1883	1883	1883	0
128	20250409	182500	113127544	1883	1883	1883	1883	0
129	20250409	182400	113127544	1883	1883	1883	1883	0
130	20250409	182300	113127544	1883	1883	1883	1883	0
131	20250409	182200	113127544	1883	1883	1883	1883	0
132	20250409	182100	113127544	1883	1883	1883	1883	0
133	20250409	182000	113127544	1883	1883	1883	1883	0
134	20250409	181900	113127544	1883	1883	1883	1883	0
135	20250409	181800	113127544	1883	1883	1883	1883	0
136	20250409	181700	113127544	1883	1883	1883	1883	0
137	20250409	181600	113127544	1883	1883	1883	1883	0
138	20250409	181500	113127544	1883	1883	1883	1883	0
139	20250409	181400	113127544	1883	1883	1883	1883	0
140	20250409	181300	113127544	1883	1883	1883	1883	0
141	20250409	181200	113127544	1883	1883	1883	1883	0
142	20250409	181100	113127544	1883	1883	1883	1883	0
143	20250409	181000	113127544	1883	1883	1883	1883	0
144	20250409	180900	113127544	1883	1883	1883	1883	0
145	20250409	180800	113127544	1883	1883	1883	1883	0
146	20250409	180700	113127544	1883	1883	1883	1883	0
147	20250409	180600	113127544	1883	1883	1883	1883	0
148	20250409	180500	113127544	1883	1883	1883	1883	0
149	20250409	180400	113127544	1883	1883	1883	1883	0
150	20250409	180300	113127544	1883	1883	1883	1883	0
151	20250409	180200	113127544	1883	1883	1883	1883	0
152	20250409	180100	113127544	1883	1883	1883	1883	2514
153	20250409	180000	113127544	1883	1883	1883	1883	0
154	20250409	175900	113127544	1883	1883	1883	1883	0
155	20250409	175800	113127544	1883	1883	1883	1883	0
156	20250409	175700	113127544	1883	1883	1883	1883	0
157	20250409	175600	113127544	1883	1883	1883	1883	0
158	20250409	175500	113127544	1883	1883	1883	1883	0
159	20250409	175400	113127544	1883	1883	1883	1883	0
160	20250409	175300	113127544	1883	1883	1883	1883	0
161	20250409	175200	113127544	1883	1883	1883	1883	0
162	20250409	175100	113127544	1883	1883	1883	1883	0
163	20250409	175000	113127544	1883	1883	1883	1883	0
164	20250409	174900	113127544	1883	1883	1883	1883	0
165	20250409	174800	113127544	1883	1883	1883	1883	0
166	20250409	174700	113127544	1883	1883	1883	1883	0
167	20250409	174600	113127544	1883	1883	1883	1883	0
168	20250409	174500	113127544	1883	1883	1883	1883	0
169	20250409	174400	113127544	1883	1883	1883	1883	0
170	20250409	174300	113127544	1883	1883	1883	1883	0
171	20250409	174200	113127544	1883	1883	1883	1883	0
172	20250409	174100	113127544	1883	1883	1883	1883	0
173	20250409	174000	113127544	1883	1883	1883	1883	0
174	20250409	173900	113127544	1883	1883	1883	1883	0
175	20250409	173800	113127544	1883	1883	1883	1883	0
176	20250409	173700	113127544	1883	1883	1883	1883	0
177	20250409	173600	113127544	1883	1883	1883	1883	0
178	20250409	173500	113127544	1883	1883	1883	1883	0
179	20250409	173400	113127544	1883	1883	1883	1883	0
180	20250409	173300	113127544	1883	1883	1883	1883	0
181	20250409	173200	113127544	1883	1883	1883	1883	0
182	20250409	173100	113127544	1883	1883	1883	1883	2514
183	20250409	173000	113127544	1883	1883	1883	1883	0
184	20250409	172900	113127544	1883	1883	1883	1883	0
185	20250409	172800	113127544	1883	1883	1883	1883	0
186	20250409	172700	113127544	1883	1883	1883	1883	0
187	20250409	172600	113127544	1883	1883	1883	1883	0
188	20250409	172500	113127544	1883	1883	1883	1883	0
189	20250409	172400	113127544	1883	1883	1883	1883	0
190	20250409	172300	113127544	1883	1883	1883	1883	0
191	20250409	172200	113127544	1883	1883	1883	1883	0
192	20250409	172100	113127544	1883	1883	1883	1883	0
193	20250409	172000	113127544	1883	1883	1883	1883	0
194	20250409	171900	113127544	1883	1883	1883	1883	0
195	20250409	171800	113127544	1883	1883	1883	1883	0
196	20250409	171700	113127544	1883	1883	1883	1883	0
197	20250409	171600	113127544	1883	1883	1883	1883	0
198	20250409	171500	113127544	1883	1883	1883	1883	0
199	20250409	171400	113127544	1883	1883	1883	1883	0
200	20250409	171300	113127544	1883	1883	1883	1883	0
201	20250409	171200	113127544	1883	1883	1883	1883	0
202	20250409	171100	113127544	1883	1883	1883	1883	0
203	20250409	171000	113127544	1883	1883	1883	1883	0
204	20250409	170900	113127544	1883	1883	1883	1883	0
205	20250409	170800	113127544	1883	1883	1883	1883	0
206	20250409	170700	113127544	1883	1883	1883	1883	0
207	20250409	170600	113127544	1883	1883	1883	1883	0
208	20250409	170500	113127544	1883	1883	1883	1883	0
209	20250409	170400	113127544	1883	1883	1883	1883	0
210	20250409	170300	113127544	1883	1883	1883	1883	0
211	20250409	170200	113127544	1883	1883	1883	1883	0
212	20250409	170100	113127544	1883	1883	1883	1883	2514
213	20250409	170000	113127544	1883	1883	1883	1883	0
214	20250409	165900	113127544	1883	1883	1883	1883	0
215	20250409	165800	113127544	1883	1883	1883	1883	0
216	20250409	165700	113127544	1883	1883	1883	1883	0
217	20250409	165600	113127544	1883	1883	1883	1883	0
218	20250409	165500	113127544	1883	1883	1883	1883	0
219	20250409	165400	113127544	1883	1883	1883	1883	0
220	20250409	165300	113127544	1883	1883	1883	1883	0
221	20250409	165200	113127544	1883	1883	1883	1883	0
222	20250409	165100	113127544	1883	1883	1883	1883	0
223	20250409	165000	113127544	1883	1883	1883	1883	0
224	20250409	164900	113127544	1883	1883	1883	1883	0
225	20250409	164800	113127544	1883	1883	1883	1883	0
226	20250409	164700	113127544	1883	1883	1883	1883	0
227	20250409	164600	113127544	1883	1883	1883	1883	0
228	20250409	164500	113127544	1883	1883	1883	1883	0
229	20250409	164400	113127544	1883	1883	1883	1883	0
230	20250409	164300	113127544	1883	1883	1883	1883	0
231	20250409	164200	113127544	1883	1883	1883	1883	0
232	20250409	164100	113127544	1883	1883	1883	1883	0
233	20250409	164000	113127544	1883	1883	1883	1883	0
234	20250409	163900	113127544	1883	1883	1883	1883	0
235	20250409	163800	113127544	1883	1883	1883	1883	0
236	20250409	163700	113127544	1883	1883	1883	1883	0
237	20250409	163600	113127544	1883	1883	1883	1883	0
238	20250409	163500	113127544	1883	1883	1883	1883	0
239	20250409	163400	113127544	1883	1883	1883	1883	0
240	20250409	163300	113127544	1883	1883	1883	1883	0
241	20250409	163200	113127544	1883	1883	1883	1883	0
242	20250409	163100	113127544	1883	1883	1883	1883	2514
243	20250409	163000	113127544	1883	1883	1883	1883	0
244	20250409	162900	113127544	1883	1883	1883	1883	0
245	20250409	162800	113127544	1883	1883	1883	1883	0
246	20250409	162700	113127544	1883	1883	1883	1883	0
247	20250409	162600	113127544	1883	1883	1883	1883	0
248	20250409	162500	113127544	1883	1883	1883	1883	0
249	20250409	162400	113127544	1883	1883	1883	1883	0
250	20250409	162300	113127544	1883	1883	1883	1883	0
251	20250409	162200	113127544	1883	1883	1883	1883	0
252	20250409	162100	113127544	1883	1883	1883	1883	0
253	20250409	162000	113127544	1883	1883	1883	1883	0
254	20250409	161900	113127544	1883	1883	1883	1883	0
255	20250409	161800	113127544	1883	1883	1883	1883	0
256	20250409	161700	113127544	1883	1883	1883	1883	0
257	20250409	161600	113127544	1883	1883	1883	1883	0
258	20250409	161500	113127544	1883	1883	1883	1883	0
259	20250409	161400	113127544	1883	1883	1883	1883	0
260	20250409	161300	113127544	1883	1883	1883	1883	0
261	20250409	161200	113127544	1883	1883	1883	1883	0
262	20250409	161100	113127544	1883	1883	1883	1883	0
263	20250409	161000	113127544	1883	1883	1883	1883	0
264	20250409	160900	113127544	1883	1883	1883	1883	0
265	20250409	160800	113127544	1883	1883	1883	1883	0
266	20250409	160700	113127544	1883	1883	1883	1883	0
267	20250409	160600	113127544	1883	1883	1883	1883	0
268	20250409	160500	113127544	1883	1883	1883	1883	0
269	20250409	160400	113127544	1883	1883	1883	1883	0
270	20250409	160300	113127544	1883	1883	1883	1883	0
271	20250409	160200	113127544	1883	1883	1883	1883	0
272	20250409	160100	113127544	1883	1883	1883	1883	2514
273	20250409	160000	113127544	1883	1883	1883	1883	0
274	20250409	155900	113127544	1883	1883	1883	1883	0
275	20250409	155800	113127544	1883	1883	1883	1883	0
276	20250409	155700	113127544	1883	1883	1883	1883	0
277	20250409	155600	113127544	1883	1883	1883	1883	0
278	20250409	155500	113127544	1883	1883	1883	1883	0
279	20250409	155400	113127544	1883	1883	1883	1883	0
280	20250409	155300	113127544	1883	1883	1883	1883	0
281	20250409	155200	113127544	1883	1883	1883	1883	0
282	20250409	155100	113127544	1883	1883	1883	1883	0
283	20250409	155000	113127544	1883	1883	1883	1883	0
284	20250409	154900	113127544	1883	1883	1883	1883	0
285	20250409	154800	113127544	1883	1883	1883	1883	0
286	20250409	154700	113127544	1883	1883	1883	1883	0
287	20250409	154600	113127544	1883	1883	1883	1883	0
288	20250409	154500	113127544	1883	1883	1883	1883	0
289	20250409	154400	113127544	1883	1883	1883	1883	0
290	20250409	154300	113127544	1883	1883	1883	1883	0
291	20250409	154200	113127544	1883	1883	1883	1883	0
292	20250409	154100	113127544	1883	1883	1883	1883	0
293	20250409	154000	113127544	1883	1883	1883	1883	0
294	20250409	153900	113127544	1883	1883	1883	1883	0
295	20250409	153800	113127544	1883	1883	1883	1883	0
296	20250409	153700	113127544	1883	1883	1883	1883	0
297	20250409	153600	113127544	1883	1883	1883	1883	0
298	20250409	153500	113127544	1883	1883	1883	1883	0
299	20250409	153400	113127544	1883	1883	1883	1883	0
300	20250409	153300	113127544	1883	1883	1883	1883	0
301	20250409	153200	113127544	1883	1883	1883	1883	0
302	20250409	153100	113127544	1883	1883	1883	1883	2514
303	20250409	153000	113127544	1883	1883	1883	1883	2514
304	20250409	152900	108393682	1883	1883	1883	1883	0
305	20250409	152800	108393682	1883	1883	1883	1883	0
306	20250409	152700	108393682	1883	1883	1883	1883	0
307	20250409	152600	108393682	1883	1883	1883	1883	0
308	20250409	152500	108393682	1883	1883	1883	1883	0
309	20250409	152400	108393682	1883	1883	1883	1883	0
310	20250409	152300	108393682	1883	1883	1883	1883	0
311	20250409	152200	108393682	1883	1883	1883	1883	0
312	20250409	152100	108393682	1883	1883	1883	1883	0
313	20250409	152000	108393682	1883	1883	1883	1883	0
314	20250409	151900	108393682	1883	1883	1883	1883	17
315	20250409	151800	108361671	1883	1875	1883	1873	501
316	20250409	151700	107423275	1888	1888	1888	1888	0
317	20250409	151600	107423275	1888	1888	1888	1888	62
318	20250409	151500	107306219	1875	1873	1875	1873	110
319	20250409	151400	107100089	1875	1874	1875	1874	502
320	20250409	151300	106158871	1874	1874	1874	1874	30
321	20250409	151200	106102651	1874	1874	1874	1874	150
322	20250409	151100	105821551	1873	1873	1873	1873	116
323	20250409	151000	105604283	1873	1874	1874	1873	300
324	20250409	150900	105042173	1875	1875	1875	1875	0
325	20250409	150800	105042173	1875	1875	1875	1875	601
326	20250409	150700	103915298	1875	1880	1880	1875	330
327	20250409	150600	103296398	1880	1880	1880	1880	0
328	20250409	150500	103296398	1880	1880	1880	1880	1
329	20250409	150400	103294518	1875	1875	1875	1875	62
330	20250409	150300	103178268	1875	1880	1880	1875	105
331	20250409	150200	102981388	1880	1880	1880	1880	1
332	20250409	150100	102979508	1882	1875	1882	1875	11
333	20250409	150000	102958876	1883	1874	1883	1874	101
334	20250409	145900	102769593	1873	1877	1883	1873	107
335	20250409	145800	102568780	1877	1876	1877	1876	278
336	20250409	145700	102047246	1876	1876	1876	1876	232
337	20250409	145600	101612014	1876	1876	1876	1876	1
338	20250409	145500	101610138	1873	1873	1873	1873	0
339	20250409	145400	101610138	1873	1873	1873	1873	52
340	20250409	145300	101512742	1876	1876	1876	1876	9
341	20250409	145200	101495858	1876	1876	1876	1876	5
342	20250409	145100	101486478	1876	1876	1876	1876	0
343	20250409	145000	101486478	1876	1876	1876	1876	1
344	20250409	144900	101484602	1873	1873	1873	1873	0
345	20250409	144800	101484602	1873	1873	1873	1873	28
346	20250409	144700	101432158	1873	1873	1873	1873	0
347	20250409	144600	101432158	1873	1873	1873	1873	72
348	20250409	144500	101297302	1872	1872	1872	1872	15
349	20250409	144400	101269222	1872	1872	1872	1872	0
350	20250409	144300	101269222	1872	1873	1873	1872	158
351	20250409	144200	100973300	1873	1873	1873	1873	0
352	20250409	144100	100973300	1873	1873	1873	1873	50
353	20250409	144000	100879650	1873	1873	1873	1873	0
354	20250409	143900	100879650	1873	1874	1874	1873	531
355	20250409	143800	99885042	1885	1885	1885	1885	0
356	20250409	143700	99885042	1885	1885	1885	1885	0
357	20250409	143600	99885042	1885	1885	1885	1885	0
358	20250409	143500	99885042	1885	1880	1885	1880	732
359	20250409	143400	98505527	1885	1885	1885	1885	200
360	20250409	143300	98128527	1885	1885	1885	1885	0
361	20250409	143200	98128527	1885	1885	1885	1885	0
362	20250409	143100	98128527	1885	1885	1885	1885	0
363	20250409	143000	98128527	1885	1875	1885	1875	3
364	20250409	142900	98122892	1880	1880	1880	1880	0
365	20250409	142800	98122892	1880	1880	1880	1880	0
366	20250409	142700	98122892	1880	1880	1880	1880	0
367	20250409	142600	98122892	1880	1880	1880	1880	0
368	20250409	142500	98122892	1880	1880	1880	1873	17
369	20250409	142400	98091037	1873	1873	1873	1873	0
370	20250409	142300	98091037	1873	1873	1873	1873	0
371	20250409	142200	98091037	1873	1873	1873	1873	16
372	20250409	142100	98061069	1880	1885	1885	1880	2
373	20250409	142000	98057304	1884	1879	1884	1879	124
374	20250409	141900	97823773	1874	1874	1874	1874	0
375	20250409	141800	97823773	1874	1874	1874	1874	0
376	20250409	141700	97823773	1874	1874	1874	1874	0
377	20250409	141600	97823773	1874	1874	1874	1874	0
378	20250409	141500	97823773	1874	1874	1874	1874	0
379	20250409	141400	97823773	1874	1874	1874	1874	0
380	20250409	141300	97823773	1874	1874	1874	1874	0
381	20250409	141200	97823773	1874	1874	1874	1874	111
382	20250409	141100	97615759	1879	1879	1879	1879	100
383	20250409	141000	97427859	1872	1875	1875	1872	741
384	20250409	140900	96039934	1876	1876	1876	1876	1
385	20250409	140800	96038058	1875	1875	1875	1875	1
386	20250409	140700	96036183	1875	1875	1875	1875	0
387	20250409	140600	96036183	1875	1875	1875	1875	0
388	20250409	140500	96036183	1875	1875	1875	1875	0
389	20250409	140400	96036183	1875	1875	1875	1875	0
390	20250409	140300	96036183	1875	1875	1875	1875	61
391	20250409	140200	95921808	1884	1884	1884	1884	0
392	20250409	140100	95921808	1884	1884	1884	1884	4
393	20250409	140000	95914272	1885	1885	1885	1885	0
394	20250409	135900	95914272	1885	1885	1885	1885	0
395	20250409	135800	95914272	1885	1885	1885	1885	0
396	20250409	135700	95914272	1885	1885	1885	1885	0
397	20250409	135600	95914272	1885	1880	1885	1880	31
398	20250409	135500	95855952	1885	1885	1885	1885	0
399	20250409	135400	95855952	1885	1885	1885	1885	0
400	20250409	135300	95855952	1885	1885	1885	1885	0
401	20250409	135200	95855952	1885	1885	1885	1885	0
402	20250409	135100	95855952	1885	1885	1885	1885	0
403	20250409	135000	95855952	1885	1885	1885	1885	0
404	20250409	134900	95855952	1885	1885	1885	1885	0
405	20250409	134800	95855952	1885	1885	1885	1885	0
406	20250409	134700	95855952	1885	1885	1885	1874	153
407	20250409	134600	95569039	1880	1885	1885	1880	299
408	20250409	134500	95006914	1884	1884	1884	1884	0
409	20250409	134400	95006914	1884	1884	1884	1884	0
410	20250409	134300	95006914	1884	1884	1884	1884	0
411	20250409	134200	95006914	1884	1884	1884	1884	17
412	20250409	134100	94974886	1874	1874	1874	1874	150
413	20250409	134000	94693786	1882	1882	1882	1882	17
414	20250409	133900	94661792	1874	1892	1892	1874	205
415	20250409	133800	94277593	1875	1875	1878	1874	1535
416	20250409	133700	91397789	1878	1878	1878	1878	100
417	20250409	133600	91209989	1875	1875	1875	1875	0
418	20250409	133500	91209989	1875	1875	1875	1875	38
419	20250409	133400	91138739	1877	1877	1877	1877	1
420	20250409	133300	91136862	1877	1877	1877	1877	0
421	20250409	133200	91136862	1877	1877	1877	1877	0
422	20250409	133100	91136862	1877	1877	1877	1877	0
423	20250409	133000	91136862	1877	1878	1878	1877	355
424	20250409	132900	90470217	1878	1878	1878	1878	0
425	20250409	132800	90470217	1878	1878	1878	1878	0
426	20250409	132700	90470217	1878	1879	1879	1878	1309
427	20250409	132600	88011213	1880	1884	1884	1880	167
428	20250409	132500	87697243	1884	1886	1886	1884	1008
429	20250409	132400	85796523	1886	1886	1886	1886	0
430	20250409	132300	85796523	1886	1886	1886	1886	544
431	20250409	132200	84770539	1888	1888	1888	1888	1
432	20250409	132100	84768651	1887	1887	1887	1887	0
433	20250409	132000	84768651	1887	1887	1887	1887	0
434	20250409	131900	84768651	1887	1887	1887	1887	30
435	20250409	131800	84712041	1886	1887	1887	1886	25
436	20250409	131700	84664890	1893	1888	1893	1888	2
437	20250409	131600	84661109	1893	1893	1893	1893	62
438	20250409	131500	84543743	1893	1893	1893	1893	0
439	20250409	131400	84543743	1893	1893	1893	1893	0
440	20250409	131300	84543743	1893	1893	1893	1893	0
441	20250409	131200	84543743	1893	1893	1893	1893	0
442	20250409	131100	84543743	1893	1893	1893	1893	1
443	20250409	131000	84541850	1886	1886	1886	1886	0
444	20250409	130900	84541850	1886	1886	1886	1886	60
445	20250409	130800	84428690	1892	1892	1892	1892	468
446	20250409	130700	83543234	1892	1892	1892	1892	0
447	20250409	130600	83543234	1892	1892	1892	1892	28
448	20250409	130500	83490258	1892	1892	1892	1892	0
449	20250409	130400	83490258	1892	1892	1892	1892	1
450	20250409	130300	83488366	1886	1886	1886	1886	0
451	20250409	130200	83488366	1886	1887	1887	1886	303
452	20250409	130100	82916607	1888	1889	1889	1888	47
453	20250409	130000	82827852	1889	1891	1891	1889	148
454	20250409	125900	82548167	1893	1893	1893	1893	110
455	20250409	125800	82339937	1895	1895	1895	1895	0
456	20250409	125700	82339937	1895	1895	1895	1895	0
457	20250409	125600	82339937	1895	1895	1895	1895	0
458	20250409	125500	82339937	1895	1895	1895	1895	0
459	20250409	125400	82339937	1895	1895	1895	1895	0
460	20250409	125300	82339937	1895	1895	1895	1895	0
461	20250409	125200	82339937	1895	1895	1895	1895	0
462	20250409	125100	82339937	1895	1892	1895	1892	126
463	20250409	125000	82101245	1893	1895	1895	1893	93
464	20250409	124900	81925118	1896	1902	1902	1896	152
465	20250409	124800	81636300	1897	1897	1897	1897	0
466	20250409	124700	81636300	1897	1897	1897	1897	0
467	20250409	124600	81636300	1897	1897	1897	1897	0
468	20250409	124500	81636300	1897	1897	1897	1897	84
469	20250409	124400	81476952	1895	1895	1895	1895	0
470	20250409	124300	81476952	1895	1895	1895	1895	0
471	20250409	124200	81476952	1895	1895	1895	1895	0
472	20250409	124100	81476952	1895	1895	1895	1895	0
473	20250409	124000	81476952	1895	1895	1895	1895	10
474	20250409	123900	81458002	1900	1900	1900	1900	1
475	20250409	123800	81456102	1900	1900	1900	1900	0
476	20250409	123700	81456102	1900	1900	1900	1900	0
477	20250409	123600	81456102	1900	1899	1900	1899	14
478	20250409	123500	81429506	1898	1898	1898	1898	10
479	20250409	123400	81410526	1898	1898	1898	1898	0
480	20250409	123300	81410526	1898	1898	1898	1898	0
481	20250409	123200	81410526	1898	1898	1898	1898	0
482	20250409	123100	81410526	1898	1898	1898	1898	765
483	20250409	123000	79958556	1898	1898	1898	1898	37
484	20250409	122900	79888330	1904	1904	1904	1904	10
485	20250409	122800	79869290	1905	1905	1905	1899	175
486	20250409	122700	79536849	1904	1904	1904	1904	0
487	20250409	122600	79536849	1904	1905	1905	1904	53
488	20250409	122500	79435887	1905	1905	1905	1905	1
489	20250409	122400	79433982	1905	1905	1905	1905	85
490	20250409	122300	79272057	1905	1905	1905	1905	0
491	20250409	122200	79272057	1905	1905	1905	1905	0
492	20250409	122100	79272057	1905	1905	1905	1905	0
493	20250409	122000	79272057	1905	1905	1905	1905	0
494	20250409	121900	79272057	1905	1905	1905	1905	0
495	20250409	121800	79272057	1905	1900	1905	1900	131
496	20250409	121700	79023058	1900	1900	1900	1900	0
497	20250409	121600	79023058	1900	1900	1900	1900	0
498	20250409	121500	79023058	1900	1900	1900	1900	0
499	20250409	121400	79023058	1900	1900	1900	1900	0
500	20250409	121300	79023058	1900	1900	1900	1900	209
501	20250409	121200	78625958	1900	1900	1900	1900	1
502	20250409	121100	78624058	1899	1899	1899	1899	0
503	20250409	121000	78624058	1899	1899	1899	1899	0
504	20250409	120900	78624058	1899	1894	1899	1889	384
505	20250409	120800	77896337	1894	1894	1894	1894	0
506	20250409	120700	77896337	1894	1894	1894	1894	42
507	20250409	120600	77816789	1894	1894	1894	1894	0
508	20250409	120500	77816789	1894	1894	1894	1894	0
509	20250409	120400	77816789	1894	1888	1894	1888	61
510	20250409	120300	77701615	1894	1894	1894	1894	0
511	20250409	120200	77701615	1894	1894	1894	1894	0
512	20250409	120100	77701615	1894	1894	1894	1894	0
513	20250409	120000	77701615	1894	1894	1894	1894	0
514	20250409	115900	77701615	1894	1894	1894	1894	0
515	20250409	115800	77701615	1894	1894	1894	1887	13
516	20250409	115700	77677015	1894	1894	1894	1894	0
517	20250409	115600	77677015	1894	1894	1894	1894	0
518	20250409	115500	77677015	1894	1894	1894	1894	0
519	20250409	115400	77677015	1894	1894	1894	1894	0
520	20250409	115300	77677015	1894	1894	1894	1894	1
521	20250409	115200	77675121	1887	1887	1887	1887	0
522	20250409	115100	77675121	1887	1887	1887	1887	0
523	20250409	115000	77675121	1887	1887	1887	1887	0
524	20250409	114900	77675121	1887	1887	1887	1887	1
525	20250409	114800	77673234	1887	1887	1887	1887	0
526	20250409	114700	77673234	1887	1887	1887	1887	596
527	20250409	114600	76548582	1887	1891	1891	1886	318
528	20250409	114500	75948527	1891	1891	1891	1891	12
529	20250409	114400	75925835	1887	1887	1887	1887	0
530	20250409	114300	75925835	1887	1887	1887	1887	0
531	20250409	114200	75925835	1887	1887	1887	1887	0
532	20250409	114100	75925835	1887	1887	1887	1887	0
533	20250409	114000	75925835	1887	1887	1887	1887	0
534	20250409	113900	75925835	1887	1887	1887	1887	1
535	20250409	113800	75923948	1890	1887	1890	1887	11
536	20250409	113700	75903161	1889	1889	1889	1889	50
537	20250409	113600	75808711	1886	1886	1886	1886	0
538	20250409	113500	75808711	1886	1886	1886	1886	0
539	20250409	113400	75808711	1886	1886	1886	1886	0
540	20250409	113300	75808711	1886	1886	1886	1886	0
541	20250409	113200	75808711	1886	1886	1886	1886	0
542	20250409	113100	75808711	1886	1890	1890	1886	500
543	20250409	113000	74864782	1909	1909	1909	1909	0
544	20250409	112900	74864782	1909	1909	1909	1909	0
545	20250409	112800	74864782	1909	1909	1909	1909	0
546	20250409	112700	74864782	1909	1903	1909	1903	10
547	20250409	112600	74845736	1898	1898	1898	1898	0
548	20250409	112500	74845736	1898	1898	1898	1898	1
549	20250409	112400	74843838	1908	1908	1908	1908	0
550	20250409	112300	74843838	1908	1908	1908	1908	5
551	20250409	112200	74834298	1908	1908	1908	1908	0
552	20250409	112100	74834298	1908	1908	1908	1908	0
553	20250409	112000	74834298	1908	1908	1908	1908	0
554	20250409	111900	74834298	1908	1908	1908	1908	0
555	20250409	111800	74834298	1908	1908	1908	1908	0
556	20250409	111700	74834298	1908	1903	1908	1903	18
557	20250409	111600	74799964	1908	1894	1909	1894	337
558	20250409	111500	74160274	1890	1888	1890	1888	271
559	20250409	111400	73648606	1880	1880	1880	1880	0
560	20250409	111300	73648606	1880	1880	1880	1880	0
561	20250409	111200	73648606	1880	1880	1880	1880	0
562	20250409	111100	73648606	1880	1880	1880	1880	0
563	20250409	111000	73648606	1880	1880	1880	1880	432
564	20250409	110900	72836446	1878	1878	1878	1878	0
565	20250409	110800	72836446	1878	1880	1880	1878	852
566	20250409	110700	71235839	1880	1880	1880	1880	0
567	20250409	110600	71235839	1880	1880	1880	1880	0
568	20250409	110500	71235839	1880	1880	1880	1880	0
569	20250409	110400	71235839	1880	1886	1886	1880	100
570	20250409	110300	71047736	1887	1887	1887	1887	1
571	20250409	110200	71045849	1888	1888	1888	1888	0
572	20250409	110100	71045849	1888	1888	1888	1888	0
573	20250409	110000	71045849	1888	1889	1889	1888	211
574	20250409	105900	70647471	1894	1894	1894	1894	0
575	20250409	105800	70647471	1894	1894	1894	1894	0
576	20250409	105700	70647471	1894	1894	1894	1894	1
577	20250409	105600	70645577	1893	1893	1893	1893	0
578	20250409	105500	70645577	1893	1890	1893	1890	55
579	20250409	105400	70541468	1892	1898	1898	1892	10
580	20250409	105300	70522518	1901	1901	1901	1901	0
581	20250409	105200	70522518	1901	1901	1901	1901	0
582	20250409	105100	70522518	1901	1901	1901	1901	0
583	20250409	105000	70522518	1901	1901	1901	1901	0
584	20250409	104900	70522518	1901	1901	1901	1901	0
585	20250409	104800	70522518	1901	1901	1901	1901	0
586	20250409	104700	70522518	1901	1898	1901	1898	2
587	20250409	104600	70518719	1881	1890	1890	1881	2642
588	20250409	104500	65549075	1909	1909	1909	1909	200
589	20250409	104400	65167275	1907	1897	1907	1897	3049
590	20250409	104300	59380215	1892	1892	1892	1892	11
591	20250409	104200	59359403	1896	1896	1896	1896	0
592	20250409	104100	59359403	1896	1896	1896	1896	0
593	20250409	104000	59359403	1896	1895	1896	1895	544
594	20250409	103900	58328479	1881	1881	1881	1881	0
595	20250409	103800	58328479	1881	1881	1881	1881	0
596	20250409	103700	58328479	1881	1881	1881	1881	1
597	20250409	103600	58326598	1881	1881	1881	1881	0
598	20250409	103500	58326598	1881	1881	1881	1881	0
599	20250409	103400	58326598	1881	1893	1893	1881	802
600	20250409	103300	56810537	1894	1894	1894	1894	0
601	20250409	103200	56810537	1894	1898	1898	1894	186
602	20250409	103100	56457860	1899	1900	1900	1899	85
603	20250409	103000	56296390	1900	1900	1900	1900	50
604	20250409	102900	56201390	1900	1900	1900	1900	0
605	20250409	102800	56201390	1900	1900	1900	1900	0
606	20250409	102700	56201390	1900	1900	1900	1900	0
607	20250409	102600	56201390	1900	1902	1902	1900	132
608	20250409	102500	55950473	1905	1907	1907	1905	232
609	20250409	102400	55508507	1906	1906	1906	1906	0
610	20250409	102300	55508507	1906	1906	1906	1906	0
611	20250409	102200	55508507	1906	1906	1906	1906	0
612	20250409	102100	55508507	1906	1906	1906	1906	0
613	20250409	102000	55508507	1906	1906	1906	1906	0
614	20250409	101900	55508507	1906	1906	1906	1906	3
615	20250409	101800	55502789	1906	1910	1910	1906	506
616	20250409	101700	54537921	1915	1915	1915	1915	5
617	20250409	101600	54528346	1915	1915	1915	1915	0
618	20250409	101500	54528346	1915	1915	1915	1915	0
619	20250409	101400	54528346	1915	1915	1915	1915	10
620	20250409	101300	54509196	1911	1917	1917	1911	110
621	20250409	101200	54298536	1908	1915	1918	1908	74
622	20250409	101100	54156816	1908	1910	1910	1908	555
623	20250409	101000	53097304	1921	1921	1921	1921	0
624	20250409	100900	53097304	1921	1921	1921	1921	0
625	20250409	100800	53097304	1921	1921	1921	1921	0
626	20250409	100700	53097304	1921	1921	1921	1921	153
627	20250409	100600	52803391	1909	1909	1909	1909	0
628	20250409	100500	52803391	1909	1909	1909	1909	0
629	20250409	100400	52803391	1909	1914	1914	1909	1119
630	20250409	100300	50666360	1922	1922	1922	1922	0
631	20250409	100200	50666360	1922	1922	1922	1922	3000
632	20250409	100100	44900360	1927	1927	1927	1927	5
633	20250409	100000	44890725	1927	1927	1927	1927	0
634	20250409	095900	44890725	1927	1927	1927	1927	0
635	20250409	095800	44890725	1927	1927	1927	1927	3
636	20250409	095700	44884944	1932	1930	1932	1930	52
637	20250409	095600	44784571	1929	1911	1929	1911	69
638	20250409	095500	44652533	1911	1913	1913	1911	511
639	20250409	095400	43675796	1930	1930	1930	1930	2
640	20250409	095300	43671936	1913	1913	1913	1913	400
641	20250409	095200	42906736	1913	1913	1913	1913	1
642	20250409	095100	42904823	1913	1930	1930	1913	35
643	20250409	095000	42837774	1934	1932	1934	1932	83
644	20250409	094900	42677382	1931	1928	1931	1928	47
645	20250409	094800	42586708	1925	1926	1927	1925	1476
646	20250409	094700	39744188	1927	1923	1927	1923	500
647	20250409	094600	38781605	1922	1922	1922	1922	0
648	20250409	094500	38781605	1922	1922	1922	1922	1
649	20250409	094400	38779683	1905	1922	1922	1905	4
650	20250409	094300	38772012	1922	1900	1923	1899	36
651	20250409	094200	38703281	1913	1913	1913	1913	20
652	20250409	094100	38665021	1913	1911	1913	1911	370
653	20250409	094000	37957649	1911	1911	1911	1911	209
654	20250409	093900	37558250	1900	1908	1908	1900	7
655	20250409	093800	37544934	1900	1900	1900	1900	61
656	20250409	093700	37429034	1905	1905	1905	1902	74
657	20250409	093600	37288206	1922	1921	1922	1921	93
658	20250409	093500	37109478	1920	1920	1920	1920	52
659	20250409	093400	37009638	1920	1920	1920	1920	0
660	20250409	093300	37009638	1920	1919	1920	1919	80
661	20250409	093200	36856088	1920	1920	1920	1920	0
662	20250409	093100	36856088	1920	1920	1920	1920	0
663	20250409	093000	36856088	1920	1909	1920	1909	835
664	20250409	092900	35255145	1910	1909	1910	1909	500
665	20250409	092800	34300280	1905	1904	1905	1904	212
666	20250409	092700	33896630	1910	1910	1910	1910	0
667	20250409	092600	33896630	1910	1898	1910	1898	91
668	20250409	092500	33723870	1898	1889	1899	1889	125
669	20250409	092400	33486566	1888	1888	1888	1888	67
670	20250409	092300	33360070	1883	1883	1883	1883	421
671	20250409	092200	32567327	1883	1901	1901	1870	6704
672	20250409	092100	19959195	1901	1907	1907	1901	1049
673	20250409	092000	17964538	1907	1907	1907	1907	69
674	20250409	091900	17832955	1907	1907	1907	1907	50
675	20250409	091800	17737605	1909	1909	1909	1909	5
676	20250409	091700	17728060	1910	1910	1910	1910	0
677	20250409	091600	17728060	1910	1910	1910	1910	37
678	20250409	091500	17657390	1910	1910	1910	1910	12
679	20250409	091400	17634470	1910	1910	1910	1910	10
680	20250409	091300	17615370	1910	1918	1919	1910	104
681	20250409	091200	17415811	1901	1909	1919	1901	2820
682	20250409	091100	12043740	1901	1911	1911	1901	137
683	20250409	091000	11782304	1910	1927	1927	1910	1683
684	20250409	090900	8549268	1926	1953	1953	1926	692
685	20250409	090800	7202436	1956	1962	1962	1956	292
686	20250409	090700	6630149	1965	1970	1970	1965	108
687	20250409	090600	6417421	1970	1971	1971	1970	2
688	20250409	090500	6413480	1974	1975	1975	1974	395
689	20250409	090400	5633356	1975	1990	1990	1975	308
690	20250409	090300	5024510	1979	1985	1985	1979	357
691	20250409	090200	4317006	1985	1985	1985	1985	0
692	20250409	090100	4317006	1985	1997	1997	1985	87
693	20250409	090000	4143953	1998	2000	2000	1998	2072