KissMeData/038540/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	190600	717386135	1914	1914	1914	1914	3059
3	20250409	190500	717386135	1914	1914	1914	1914	0
4	20250409	190400	717386135	1914	1914	1914	1914	0
5	20250409	190300	717386135	1914	1914	1914	1914	0
6	20250409	190200	717386135	1914	1914	1914	1914	0
7	20250409	190100	717386135	1914	1914	1914	1914	0
8	20250409	190000	717386135	1914	1914	1914	1914	0
9	20250409	185900	717386135	1914	1914	1914	1914	0
10	20250409	185800	717386135	1914	1914	1914	1914	0
11	20250409	185700	717386135	1914	1914	1914	1914	0
12	20250409	185600	717386135	1914	1914	1914	1914	0
13	20250409	185500	717386135	1914	1914	1914	1914	0
14	20250409	185400	717386135	1914	1914	1914	1914	0
15	20250409	185300	717386135	1914	1914	1914	1914	0
16	20250409	185200	717386135	1914	1914	1914	1914	0
17	20250409	185100	717386135	1914	1914	1914	1914	0
18	20250409	185000	717386135	1914	1914	1914	1914	0
19	20250409	184900	717386135	1914	1914	1914	1914	0
20	20250409	184800	717386135	1914	1914	1914	1914	0
21	20250409	184700	717386135	1914	1914	1914	1914	0
22	20250409	184600	717386135	1914	1914	1914	1914	0
23	20250409	184500	717386135	1914	1914	1914	1914	0
24	20250409	184400	717386135	1914	1914	1914	1914	0
25	20250409	184300	717386135	1914	1914	1914	1914	0
26	20250409	184200	717386135	1914	1914	1914	1914	0
27	20250409	184100	717386135	1914	1914	1914	1914	0
28	20250409	184000	717386135	1914	1914	1914	1914	0
29	20250409	183900	717386135	1914	1914	1914	1914	0
30	20250409	183800	717386135	1914	1914	1914	1914	0
31	20250409	183700	717386135	1914	1914	1914	1914	0
32	20250409	183600	717386135	1914	1914	1914	1914	3059
33	20250409	183500	717386135	1914	1914	1914	1914	0
34	20250409	183400	717386135	1914	1914	1914	1914	0
35	20250409	183300	717386135	1914	1914	1914	1914	0
36	20250409	183200	717386135	1914	1914	1914	1914	0
37	20250409	183100	717386135	1914	1914	1914	1914	0
38	20250409	183000	717386135	1914	1914	1914	1914	0
39	20250409	182900	717386135	1914	1914	1914	1914	0
40	20250409	182800	717386135	1914	1914	1914	1914	0
41	20250409	182700	717386135	1914	1914	1914	1914	0
42	20250409	182600	717386135	1914	1914	1914	1914	0
43	20250409	182500	717386135	1914	1914	1914	1914	0
44	20250409	182400	717386135	1914	1914	1914	1914	0
45	20250409	182300	717386135	1914	1914	1914	1914	0
46	20250409	182200	717386135	1914	1914	1914	1914	0
47	20250409	182100	717386135	1914	1914	1914	1914	0
48	20250409	182000	717386135	1914	1914	1914	1914	0
49	20250409	181900	717386135	1914	1914	1914	1914	0
50	20250409	181800	717386135	1914	1914	1914	1914	0
51	20250409	181700	717386135	1914	1914	1914	1914	0
52	20250409	181600	717386135	1914	1914	1914	1914	0
53	20250409	181500	717386135	1914	1914	1914	1914	0
54	20250409	181400	717386135	1914	1914	1914	1914	0
55	20250409	181300	717386135	1914	1914	1914	1914	0
56	20250409	181200	717386135	1914	1914	1914	1914	0
57	20250409	181100	717386135	1914	1914	1914	1914	0
58	20250409	181000	717386135	1914	1914	1914	1914	0
59	20250409	180900	717386135	1914	1914	1914	1914	0
60	20250409	180800	717386135	1914	1914	1914	1914	0
61	20250409	180700	717386135	1914	1914	1914	1914	0
62	20250409	180600	717386135	1914	1914	1914	1914	3059
63	20250409	180500	717386135	1914	1914	1914	1914	0
64	20250409	180400	717386135	1914	1914	1914	1914	0
65	20250409	180300	717386135	1914	1914	1914	1914	0
66	20250409	180200	717386135	1914	1914	1914	1914	0
67	20250409	180100	717386135	1914	1914	1914	1914	0
68	20250409	180000	717386135	1914	1914	1914	1914	0
69	20250409	175900	717386135	1914	1914	1914	1914	0
70	20250409	175800	717386135	1914	1914	1914	1914	0
71	20250409	175700	717386135	1914	1914	1914	1914	0
72	20250409	175600	717386135	1914	1914	1914	1914	0
73	20250409	175500	717386135	1914	1914	1914	1914	0
74	20250409	175400	717386135	1914	1914	1914	1914	0
75	20250409	175300	717386135	1914	1914	1914	1914	0
76	20250409	175200	717386135	1914	1914	1914	1914	0
77	20250409	175100	717386135	1914	1914	1914	1914	0
78	20250409	175000	717386135	1914	1914	1914	1914	0
79	20250409	174900	717386135	1914	1914	1914	1914	0
80	20250409	174800	717386135	1914	1914	1914	1914	0
81	20250409	174700	717386135	1914	1914	1914	1914	0
82	20250409	174600	717386135	1914	1914	1914	1914	0
83	20250409	174500	717386135	1914	1914	1914	1914	0
84	20250409	174400	717386135	1914	1914	1914	1914	0
85	20250409	174300	717386135	1914	1914	1914	1914	0
86	20250409	174200	717386135	1914	1914	1914	1914	0
87	20250409	174100	717386135	1914	1914	1914	1914	0
88	20250409	174000	717386135	1914	1914	1914	1914	0
89	20250409	173900	717386135	1914	1914	1914	1914	0
90	20250409	173800	717386135	1914	1914	1914	1914	0
91	20250409	173700	717386135	1914	1914	1914	1914	0
92	20250409	173600	717386135	1914	1914	1914	1914	3059
93	20250409	173500	717386135	1914	1914	1914	1914	0
94	20250409	173400	717386135	1914	1914	1914	1914	0
95	20250409	173300	717386135	1914	1914	1914	1914	0
96	20250409	173200	717386135	1914	1914	1914	1914	0
97	20250409	173100	717386135	1914	1914	1914	1914	0
98	20250409	173000	717386135	1914	1914	1914	1914	0
99	20250409	172900	717386135	1914	1914	1914	1914	0
100	20250409	172800	717386135	1914	1914	1914	1914	0
101	20250409	172700	717386135	1914	1914	1914	1914	0
102	20250409	172600	717386135	1914	1914	1914	1914	0
103	20250409	172500	717386135	1914	1914	1914	1914	0
104	20250409	172400	717386135	1914	1914	1914	1914	0
105	20250409	172300	717386135	1914	1914	1914	1914	0
106	20250409	172200	717386135	1914	1914	1914	1914	0
107	20250409	172100	717386135	1914	1914	1914	1914	0
108	20250409	172000	717386135	1914	1914	1914	1914	0
109	20250409	171900	717386135	1914	1914	1914	1914	0
110	20250409	171800	717386135	1914	1914	1914	1914	0
111	20250409	171700	717386135	1914	1914	1914	1914	0
112	20250409	171600	717386135	1914	1914	1914	1914	0
113	20250409	171500	717386135	1914	1914	1914	1914	0
114	20250409	171400	717386135	1914	1914	1914	1914	0
115	20250409	171300	717386135	1914	1914	1914	1914	0
116	20250409	171200	717386135	1914	1914	1914	1914	0
117	20250409	171100	717386135	1914	1914	1914	1914	0
118	20250409	171000	717386135	1914	1914	1914	1914	0
119	20250409	170900	717386135	1914	1914	1914	1914	0
120	20250409	170800	717386135	1914	1914	1914	1914	0
121	20250409	170700	717386135	1914	1914	1914	1914	0
122	20250409	170600	717386135	1914	1914	1914	1914	3059
123	20250409	170500	717386135	1914	1914	1914	1914	0
124	20250409	170400	717386135	1914	1914	1914	1914	0
125	20250409	170300	717386135	1914	1914	1914	1914	0
126	20250409	170200	717386135	1914	1914	1914	1914	0
127	20250409	170100	717386135	1914	1914	1914	1914	0
128	20250409	170000	717386135	1914	1914	1914	1914	0
129	20250409	165900	717386135	1914	1914	1914	1914	0
130	20250409	165800	717386135	1914	1914	1914	1914	0
131	20250409	165700	717386135	1914	1914	1914	1914	0
132	20250409	165600	717386135	1914	1914	1914	1914	0
133	20250409	165500	717386135	1914	1914	1914	1914	0
134	20250409	165400	717386135	1914	1914	1914	1914	0
135	20250409	165300	717386135	1914	1914	1914	1914	0
136	20250409	165200	717386135	1914	1914	1914	1914	0
137	20250409	165100	717386135	1914	1914	1914	1914	0
138	20250409	165000	717386135	1914	1914	1914	1914	0
139	20250409	164900	717386135	1914	1914	1914	1914	0
140	20250409	164800	717386135	1914	1914	1914	1914	0
141	20250409	164700	717386135	1914	1914	1914	1914	0
142	20250409	164600	717386135	1914	1914	1914	1914	0
143	20250409	164500	717386135	1914	1914	1914	1914	0
144	20250409	164400	717386135	1914	1914	1914	1914	0
145	20250409	164300	717386135	1914	1914	1914	1914	0
146	20250409	164200	717386135	1914	1914	1914	1914	0
147	20250409	164100	717386135	1914	1914	1914	1914	0
148	20250409	164000	717386135	1914	1914	1914	1914	0
149	20250409	163900	717386135	1914	1914	1914	1914	0
150	20250409	163800	717386135	1914	1914	1914	1914	0
151	20250409	163700	717386135	1914	1914	1914	1914	0
152	20250409	163600	717386135	1914	1914	1914	1914	3059
153	20250409	163500	717386135	1914	1914	1914	1914	0
154	20250409	163400	717386135	1914	1914	1914	1914	0
155	20250409	163300	717386135	1914	1914	1914	1914	0
156	20250409	163200	717386135	1914	1914	1914	1914	0
157	20250409	163100	717386135	1914	1914	1914	1914	0
158	20250409	163000	717386135	1914	1914	1914	1914	0
159	20250409	162900	717386135	1914	1914	1914	1914	0
160	20250409	162800	717386135	1914	1914	1914	1914	0
161	20250409	162700	717386135	1914	1914	1914	1914	0
162	20250409	162600	717386135	1914	1914	1914	1914	0
163	20250409	162500	717386135	1914	1914	1914	1914	0
164	20250409	162400	717386135	1914	1914	1914	1914	0
165	20250409	162300	717386135	1914	1914	1914	1914	0
166	20250409	162200	717386135	1914	1914	1914	1914	0
167	20250409	162100	717386135	1914	1914	1914	1914	0
168	20250409	162000	717386135	1914	1914	1914	1914	0
169	20250409	161900	717386135	1914	1914	1914	1914	0
170	20250409	161800	717386135	1914	1914	1914	1914	0
171	20250409	161700	717386135	1914	1914	1914	1914	0
172	20250409	161600	717386135	1914	1914	1914	1914	0
173	20250409	161500	717386135	1914	1914	1914	1914	0
174	20250409	161400	717386135	1914	1914	1914	1914	0
175	20250409	161300	717386135	1914	1914	1914	1914	0
176	20250409	161200	717386135	1914	1914	1914	1914	0
177	20250409	161100	717386135	1914	1914	1914	1914	0
178	20250409	161000	717386135	1914	1914	1914	1914	0
179	20250409	160900	717386135	1914	1914	1914	1914	0
180	20250409	160800	717386135	1914	1914	1914	1914	0
181	20250409	160700	717386135	1914	1914	1914	1914	0
182	20250409	160600	717386135	1914	1914	1914	1914	3059
183	20250409	160500	717386135	1914	1914	1914	1914	0
184	20250409	160400	717386135	1914	1914	1914	1914	0
185	20250409	160300	717386135	1914	1914	1914	1914	0
186	20250409	160200	717386135	1914	1914	1914	1914	0
187	20250409	160100	717386135	1914	1914	1914	1914	0
188	20250409	160000	717386135	1914	1914	1914	1914	0
189	20250409	155900	717386135	1914	1914	1914	1914	0
190	20250409	155800	717386135	1914	1914	1914	1914	0
191	20250409	155700	717386135	1914	1914	1914	1914	0
192	20250409	155600	717386135	1914	1914	1914	1914	0
193	20250409	155500	717386135	1914	1914	1914	1914	0
194	20250409	155400	717386135	1914	1914	1914	1914	0
195	20250409	155300	717386135	1914	1914	1914	1914	0
196	20250409	155200	717386135	1914	1914	1914	1914	0
197	20250409	155100	717386135	1914	1914	1914	1914	0
198	20250409	155000	717386135	1914	1914	1914	1914	0
199	20250409	154900	717386135	1914	1914	1914	1914	0
200	20250409	154800	717386135	1914	1914	1914	1914	0
201	20250409	154700	717386135	1914	1914	1914	1914	0
202	20250409	154600	717386135	1914	1914	1914	1914	0
203	20250409	154500	717386135	1914	1914	1914	1914	0
204	20250409	154400	717386135	1914	1914	1914	1914	0
205	20250409	154300	717386135	1914	1914	1914	1914	0
206	20250409	154200	717386135	1914	1914	1914	1914	0
207	20250409	154100	717386135	1914	1914	1914	1914	0
208	20250409	154000	717386135	1914	1914	1914	1914	0
209	20250409	153900	717386135	1914	1914	1914	1914	0
210	20250409	153800	717386135	1914	1914	1914	1914	0
211	20250409	153700	717386135	1914	1914	1914	1914	0
212	20250409	153600	717386135	1914	1914	1914	1914	3059
213	20250409	153500	717386135	1914	1914	1914	1914	0
214	20250409	153400	717386135	1914	1914	1914	1914	0
215	20250409	153300	717386135	1914	1914	1914	1914	0
216	20250409	153200	717386135	1914	1914	1914	1914	0
217	20250409	153100	717386135	1914	1914	1914	1914	0
218	20250409	153000	717386135	1914	1914	1914	1914	3059
219	20250409	152900	711531209	1914	1914	1914	1914	0
220	20250409	152800	711531209	1914	1914	1914	1914	0
221	20250409	152700	711531209	1914	1914	1914	1914	0
222	20250409	152600	711531209	1914	1914	1914	1914	0
223	20250409	152500	711531209	1914	1914	1914	1914	0
224	20250409	152400	711531209	1914	1914	1914	1914	0
225	20250409	152300	711531209	1914	1914	1914	1914	0
226	20250409	152200	711531209	1914	1914	1914	1914	0
227	20250409	152100	711531209	1914	1914	1914	1914	0
228	20250409	152000	711531209	1914	1914	1914	1914	0
229	20250409	151900	711531209	1914	1904	1915	1890	3347
230	20250409	151800	705148028	1915	1915	1915	1915	270
231	20250409	151700	704630978	1915	1915	1915	1915	0
232	20250409	151600	704630978	1915	1915	1915	1915	584
233	20250409	151500	703512618	1915	1915	1915	1915	0
234	20250409	151400	703512618	1915	1915	1915	1915	444
235	20250409	151300	702662358	1915	1915	1915	1915	1
236	20250409	151200	702660443	1915	1915	1915	1915	2
237	20250409	151100	702656613	1915	1915	1915	1915	1
238	20250409	151000	702654698	1915	1915	1915	1915	260
239	20250409	150900	702156798	1916	1916	1916	1916	14
240	20250409	150800	702129974	1916	1917	1917	1916	136
241	20250409	150700	701869396	1916	1916	1917	1916	477
242	20250409	150600	700955457	1900	1918	1927	1900	1344
243	20250409	150500	698381282	1919	1927	1927	1919	104
244	20250409	150400	698181330	1927	1923	1927	1923	1411
245	20250409	150300	695463525	1923	1925	1925	1923	261
246	20250409	150200	694961171	1925	1925	1927	1925	2004
247	20250409	150100	691102517	1925	1925	1925	1925	106
248	20250409	150000	690898467	1925	1925	1925	1925	143
249	20250409	145900	690623192	1925	1925	1925	1925	30
250	20250409	145800	690565442	1925	1926	1926	1925	112
251	20250409	145700	690349795	1925	1919	1925	1919	112
252	20250409	145600	690134224	1925	1925	1925	1925	94
253	20250409	145500	689953274	1925	1925	1925	1925	21
254	20250409	145400	689912849	1925	1925	1925	1925	41
255	20250409	145300	689833924	1925	1925	1925	1925	1
256	20250409	145200	689831999	1925	1925	1925	1925	28
257	20250409	145100	689778099	1920	1918	1920	1918	2505
258	20250409	145000	684970449	1918	1918	1918	1918	0
259	20250409	144900	684970449	1918	1917	1918	1906	83
260	20250409	144800	684811353	1918	1918	1918	1918	0
261	20250409	144700	684811353	1918	1918	1918	1918	0
262	20250409	144600	684811353	1918	1918	1918	1918	1
263	20250409	144500	684809435	1898	1898	1898	1898	0
264	20250409	144400	684809435	1898	1898	1898	1898	0
265	20250409	144300	684809435	1898	1918	1918	1898	2230
266	20250409	144200	680572316	1918	1918	1918	1918	78
267	20250409	144100	680422712	1917	1917	1917	1917	938
268	20250409	144000	678624566	1917	1910	1917	1900	1883
269	20250409	143900	675045336	1910	1901	1917	1900	3225
270	20250409	143800	668906381	1914	1917	1917	1900	3347
271	20250409	143700	662541912	1917	1925	1925	1916	105
272	20250409	143600	662340491	1922	1922	1925	1922	74
273	20250409	143500	662198137	1922	1928	1928	1922	43
274	20250409	143400	662115479	1928	1921	1928	1921	51
275	20250409	143300	662017431	1929	1924	1929	1924	132
276	20250409	143200	661763303	1930	1924	1930	1924	39
277	20250409	143100	661688261	1924	1923	1930	1923	174
278	20250409	143000	661353122	1927	1923	1927	1923	300
279	20250409	142900	660775842	1924	1916	1924	1915	532
280	20250409	142800	659756766	1922	1922	1922	1922	0
281	20250409	142700	659756766	1922	1922	1922	1922	0
282	20250409	142600	659756766	1922	1922	1930	1922	410
283	20250409	142500	658968351	1922	1922	1922	1922	39
284	20250409	142400	658893393	1922	1922	1922	1922	24
285	20250409	142300	658847265	1922	1922	1922	1922	44
286	20250409	142200	658762697	1922	1922	1922	1922	69
287	20250409	142100	658630079	1917	1917	1917	1917	118
288	20250409	142000	658403873	1917	1921	1922	1917	371
289	20250409	141900	657691671	1939	1941	1941	1939	52
290	20250409	141800	657590839	1942	1930	1943	1929	415
291	20250409	141700	656788960	1915	1915	1915	1915	215
292	20250409	141600	656377235	1930	1944	1944	1930	1296
293	20250409	141500	653873764	1944	1930	1944	1930	1804
294	20250409	141400	650382354	1930	1902	1930	1902	5654
295	20250409	141300	639557046	1903	1896	1903	1896	500
296	20250409	141200	638607926	1892	1892	1892	1892	0
297	20250409	141100	638607926	1892	1893	1893	1892	30
298	20250409	141000	638551165	1893	1893	1893	1892	1723
299	20250409	140900	635289577	1893	1893	1893	1893	749
300	20250409	140800	633871720	1894	1897	1897	1894	226
301	20250409	140700	633443407	1896	1897	1897	1896	41
302	20250409	140600	633365656	1895	1898	1898	1895	552
303	20250409	140500	632319259	1897	1897	1897	1897	0
304	20250409	140400	632319259	1897	1900	1901	1897	117
305	20250409	140300	632096986	1900	1899	1900	1899	39
306	20250409	140200	632022892	1899	1899	1899	1899	61
307	20250409	140100	631907053	1906	1900	1907	1898	1358
308	20250409	140000	629319411	1901	1903	1903	1901	190
309	20250409	135900	628958132	1910	1910	1910	1910	0
310	20250409	135800	628958132	1910	1910	1910	1910	1000
311	20250409	135700	627048132	1900	1900	1900	1900	0
312	20250409	135600	627048132	1900	1902	1902	1898	825
313	20250409	135500	625480465	1901	1912	1912	1901	470
314	20250409	135400	624585442	1912	1904	1912	1904	92
315	20250409	135300	624410242	1903	1904	1904	1903	274
316	20250409	135200	623888549	1903	1910	1910	1903	2045
317	20250409	135100	619992862	1919	1918	1919	1918	44
318	20250409	135000	619908441	1920	1920	1920	1920	43
319	20250409	134900	619825881	1895	1920	1920	1895	1808
320	20250409	134800	616392064	1920	1923	1923	1920	6
321	20250409	134700	616380535	1923	1900	1923	1898	301
322	20250409	134600	615808836	1898	1908	1930	1898	1017
323	20250409	134500	613870636	1896	1894	1896	1894	195
324	20250409	134400	613501006	1900	1887	1910	1887	293
325	20250409	134300	612947032	1910	1912	1912	1880	3763
326	20250409	134200	605847446	1889	1932	1932	1880	6798
327	20250409	134100	592969388	1932	1929	1933	1889	4589
328	20250409	134000	584171216	1930	1935	1935	1930	255
329	20250409	133900	583678290	1934	1942	1943	1934	508
330	20250409	133800	582694867	1942	1935	1942	1934	388
331	20250409	133700	581943356	1942	1962	1962	1942	4490
332	20250409	133600	573195090	1947	1946	1947	1946	420
333	20250409	133500	572377702	1946	1962	1962	1945	1290
334	20250409	133400	569847539	1931	1967	1967	1930	322
335	20250409	133300	569219653	1968	1978	1978	1913	1327
336	20250409	133200	566657499	1970	1967	1979	1942	7324
337	20250409	133100	552217595	1968	1950	1968	1946	4023
338	20250409	133000	544312849	1943	1950	1950	1943	240
339	20250409	132900	543844877	1957	1956	1957	1956	109
340	20250409	132800	543631612	1942	1958	1967	1942	8950
341	20250409	132700	526091424	1958	1979	1980	1951	8364
342	20250409	132600	509622318	1955	1946	1981	1940	2367
343	20250409	132500	504977875	1940	1980	1980	1918	2631
344	20250409	132400	499869388	1980	1934	1980	1934	25086
345	20250409	132300	450767048	1934	1934	1934	1934	0
346	20250409	132200	450767048	1934	1935	1936	1934	197
347	20250409	132100	450385961	1919	1934	1936	1912	1081
348	20250409	132000	448296107	1934	1928	1937	1928	651
349	20250409	131900	447036089	1938	1937	1938	1937	654
350	20250409	131800	445769275	1937	1929	1937	1917	8799
351	20250409	131700	428750388	1917	1918	1919	1917	402
352	20250409	131600	427979359	1930	1930	1930	1930	0
353	20250409	131500	427979359	1930	1930	1930	1930	1
354	20250409	131400	427977429	1930	1931	1932	1910	571
355	20250409	131300	426874840	1932	1927	1932	1887	10362
356	20250409	131200	406887345	1927	1880	1927	1880	3300
357	20250409	131100	400555433	1879	1920	1920	1879	735
358	20250409	131000	399160412	1921	1918	1921	1918	1231
359	20250409	130900	396798880	1918	1906	1920	1905	4635
360	20250409	130800	387928097	1916	1915	1916	1905	836
361	20250409	130700	386335221	1914	1907	1914	1906	3610
362	20250409	130600	379446259	1906	1906	1906	1906	5
363	20250409	130500	379436729	1905	1900	1905	1895	1592
364	20250409	130400	376416099	1900	1886	1900	1886	7487
365	20250409	130300	362214961	1882	1882	1882	1882	0
366	20250409	130200	362214961	1882	1882	1882	1882	0
367	20250409	130100	362214961	1882	1882	1882	1882	0
368	20250409	130000	362214961	1882	1882	1882	1882	0
369	20250409	125900	362214961	1882	1887	1887	1882	400
370	20250409	125800	361460560	1887	1887	1887	1887	19
371	20250409	125700	361424707	1886	1887	1887	1886	132
372	20250409	125600	361175655	1887	1887	1887	1887	0
373	20250409	125500	361175655	1887	1889	1889	1887	2529
374	20250409	125400	356400048	1889	1888	1889	1888	42
375	20250409	125300	356320749	1887	1887	1887	1887	5
376	20250409	125200	356311314	1880	1880	1880	1880	0
377	20250409	125100	356311314	1880	1880	1880	1880	0
378	20250409	125000	356311314	1880	1880	1880	1880	0
379	20250409	124900	356311314	1880	1880	1880	1880	458
380	20250409	124800	355450274	1874	1880	1880	1874	238
381	20250409	124700	355003534	1879	1879	1879	1879	4
382	20250409	124600	354996018	1884	1883	1884	1880	792
383	20250409	124500	353506669	1884	1889	1889	1884	169
384	20250409	124400	353187874	1889	1889	1889	1889	3
385	20250409	124300	353182207	1888	1888	1888	1888	38
386	20250409	124200	353110463	1898	1898	1898	1898	0
387	20250409	124100	353110463	1898	1898	1898	1898	0
388	20250409	124000	353110463	1898	1898	1898	1898	0
389	20250409	123900	353110463	1898	1898	1898	1898	0
390	20250409	123800	353110463	1898	1898	1898	1898	0
391	20250409	123700	353110463	1898	1878	1898	1878	3028
392	20250409	123600	347370303	1884	1884	1884	1884	0
393	20250409	123500	347370303	1884	1881	1884	1880	182
394	20250409	123400	347028061	1881	1881	1881	1881	46
395	20250409	123300	346941535	1881	1881	1881	1881	32
396	20250409	123200	346881343	1884	1881	1884	1881	72
397	20250409	123100	346745806	1882	1882	1882	1882	69
398	20250409	123000	346615948	1882	1882	1882	1882	46
399	20250409	122900	346529376	1882	1882	1882	1882	0
400	20250409	122800	346529376	1882	1882	1882	1882	31
401	20250409	122700	346471034	1881	1881	1881	1881	1
402	20250409	122600	346469153	1881	1881	1881	1881	0
403	20250409	122500	346469153	1881	1881	1881	1881	84
404	20250409	122400	346311149	1882	1882	1882	1882	4
405	20250409	122300	346303621	1880	1882	1884	1880	87
406	20250409	122200	346139843	1884	1884	1884	1884	0
407	20250409	122100	346139843	1884	1882	1884	1882	77
408	20250409	122000	345994837	1882	1882	1882	1882	38
409	20250409	121900	345923321	1882	1882	1882	1882	4
410	20250409	121800	345915793	1884	1884	1884	1884	0
411	20250409	121700	345915793	1884	1884	1884	1882	210
412	20250409	121600	345520347	1885	1885	1885	1885	40
413	20250409	121500	345444947	1884	1884	1884	1884	6
414	20250409	121400	345433643	1887	1887	1887	1884	213
415	20250409	121300	345031814	1884	1888	1888	1884	182
416	20250409	121200	344688427	1888	1888	1888	1888	4
417	20250409	121100	344680875	1889	1889	1889	1889	52
418	20250409	121000	344582647	1886	1886	1886	1886	37
419	20250409	120900	344512865	1883	1883	1883	1883	0
420	20250409	120800	344512865	1883	1883	1883	1883	87
421	20250409	120700	344349044	1889	1889	1889	1889	0
422	20250409	120600	344349044	1889	1889	1889	1889	0
423	20250409	120500	344349044	1889	1881	1889	1881	334
424	20250409	120400	343718166	1886	1886	1886	1886	0
425	20250409	120300	343718166	1886	1886	1886	1886	0
426	20250409	120200	343718166	1886	1886	1886	1886	0
427	20250409	120100	343718166	1886	1889	1889	1886	90
428	20250409	120000	343548223	1887	1887	1887	1887	27
429	20250409	115900	343497274	1886	1890	1890	1886	98
430	20250409	115800	343312200	1890	1890	1890	1890	44
431	20250409	115700	343229040	1889	1889	1889	1889	0
432	20250409	115600	343229040	1889	1888	1889	1888	54
433	20250409	115500	343127064	1898	1898	1898	1898	0
434	20250409	115400	343127064	1898	1898	1898	1898	38
435	20250409	115300	343054940	1898	1898	1898	1898	32
436	20250409	115200	342994204	1898	1898	1898	1898	35
437	20250409	115100	342927774	1898	1898	1898	1898	31
438	20250409	115000	342868936	1893	1895	1895	1893	726
439	20250409	114900	341494610	1896	1900	1900	1896	74
440	20250409	114800	341354097	1900	1901	1901	1899	76
441	20250409	114700	341209674	1899	1899	1899	1899	0
442	20250409	114600	341209674	1899	1899	1899	1899	974
443	20250409	114500	339360048	1899	1901	1905	1899	385
444	20250409	114400	338628676	1901	1905	1905	1901	4
445	20250409	114300	338621068	1901	1902	1902	1901	71
446	20250409	114200	338486055	1905	1900	1905	1900	32
447	20250409	114100	338425245	1899	1899	1899	1899	0
448	20250409	114000	338425245	1899	1898	1899	1898	32
449	20250409	113900	338364480	1901	1908	1908	1901	113
450	20250409	113800	338149359	1909	1900	1909	1900	44
451	20250409	113700	338065372	1900	1899	1900	1899	2183
452	20250409	113600	333917751	1899	1899	1899	1899	0
453	20250409	113500	333917751	1899	1889	1899	1889	2206
454	20250409	113400	329744519	1890	1889	1890	1889	81
455	20250409	113300	329591483	1890	1890	1890	1890	1000
456	20250409	113200	327701483	1890	1888	1890	1888	418
457	20250409	113100	326911546	1859	1859	1859	1859	0
458	20250409	113000	326911546	1859	1859	1859	1859	24
459	20250409	112900	326866930	1851	1888	1888	1851	1173
460	20250409	112800	324677623	1887	1887	1887	1887	0
461	20250409	112700	324677623	1887	1887	1887	1887	404
462	20250409	112600	323915275	1887	1893	1893	1887	1578
463	20250409	112500	320932461	1900	1900	1900	1900	0
464	20250409	112400	320932461	1900	1911	1911	1890	6830
465	20250409	112300	307963206	1911	1914	1914	1910	1080
466	20250409	112200	305899676	1914	1916	1916	1914	102
467	20250409	112100	305704318	1916	1925	1925	1916	3171
468	20250409	112000	299601546	1925	1925	1926	1925	4270
469	20250409	111900	291381737	1925	1924	1925	1924	42
470	20250409	111800	291300908	1925	1918	1925	1914	5060
471	20250409	111700	281565941	1914	1919	1923	1914	5213
472	20250409	111600	271558537	1919	1919	1919	1919	0
473	20250409	111500	271558537	1919	1919	1919	1919	0
474	20250409	111400	271558537	1919	1919	1920	1919	970
475	20250409	111300	269696837	1919	1919	1919	1919	0
476	20250409	111200	269696837	1919	1919	1919	1919	799
477	20250409	111100	268163556	1919	1920	1920	1919	2
478	20250409	111000	268159717	1921	1919	1921	1918	2001
479	20250409	110900	264317476	1921	1914	1921	1914	5043
480	20250409	110800	254639654	1915	1890	1917	1890	2207
481	20250409	110700	250428081	1898	1890	1898	1890	2143
482	20250409	110600	246369768	1890	1894	1894	1890	1372
483	20250409	110500	243776372	1892	1892	1892	1892	0
484	20250409	110400	243776372	1892	1898	1898	1891	2157
485	20250409	110300	239695720	1892	1894	1894	1892	81
486	20250409	110200	239542350	1898	1898	1898	1898	50
487	20250409	110100	239447450	1898	1902	1902	1898	628
488	20250409	110000	238254965	1902	1900	1902	1900	292
489	20250409	105900	237699846	1900	1900	1900	1891	96
490	20250409	105800	237517510	1901	1899	1901	1899	2976
491	20250409	105700	231863044	1900	1902	1902	1889	3570
492	20250409	105600	225093466	1902	1907	1927	1901	3547
493	20250409	105500	218323244	1905	1895	1907	1895	3703
494	20250409	105400	211285946	1892	1887	1895	1887	7444
495	20250409	105300	197216711	1885	1884	1888	1884	755
496	20250409	105200	195792240	1884	1883	1884	1883	681
497	20250409	105100	194509256	1880	1880	1880	1880	0
498	20250409	105000	194509256	1880	1882	1884	1880	117
499	20250409	104900	194289058	1882	1878	1883	1878	3675
500	20250409	104800	187378660	1873	1871	1877	1871	3484
501	20250409	104700	180850491	1870	1870	1870	1870	1618
502	20250409	104600	177824831	1870	1870	1870	1870	375
503	20250409	104500	177123581	1862	1862	1862	1862	595
504	20250409	104400	176015691	1862	1869	1869	1862	510
505	20250409	104300	175064251	1869	1868	1869	1868	33
506	20250409	104200	175002588	1868	1868	1868	1868	7
507	20250409	104100	174989512	1858	1858	1858	1858	40
508	20250409	104000	174915192	1858	1868	1869	1858	142
509	20250409	103900	174650914	1869	1868	1869	1868	30
510	20250409	103800	174594864	1869	1861	1869	1861	723
511	20250409	103700	173244622	1861	1861	1861	1861	0
512	20250409	103600	173244622	1861	1861	1861	1861	299
513	20250409	103500	172688183	1861	1862	1862	1861	2132
514	20250409	103400	168720103	1867	1867	1867	1867	0
515	20250409	103300	168720103	1867	1867	1867	1867	5
516	20250409	103200	168710768	1867	1863	1867	1863	301
517	20250409	103100	168149205	1867	1867	1867	1867	0
518	20250409	103000	168149205	1867	1867	1867	1867	0
519	20250409	102900	168149205	1867	1867	1867	1867	3
520	20250409	102800	168143604	1867	1864	1867	1864	168
521	20250409	102700	167830315	1864	1864	1864	1864	1
522	20250409	102600	167828451	1864	1860	1864	1860	6098
523	20250409	102500	156480118	1861	1861	1861	1861	0
524	20250409	102400	156480118	1861	1861	1861	1861	0
525	20250409	102300	156480118	1861	1861	1861	1861	2
526	20250409	102200	156476396	1855	1855	1855	1855	0
527	20250409	102100	156476396	1855	1855	1855	1855	0
528	20250409	102000	156476396	1855	1855	1855	1855	43
529	20250409	101900	156396631	1851	1855	1855	1851	367
530	20250409	101800	155716634	1861	1870	1871	1861	5549
531	20250409	101700	145384721	1870	1870	1870	1870	0
532	20250409	101600	145384721	1870	1869	1870	1869	23
533	20250409	101500	145341733	1865	1862	1865	1861	2109
534	20250409	101400	141412364	1861	1861	1861	1861	500
535	20250409	101300	140481864	1860	1860	1860	1860	100
536	20250409	101200	140295864	1861	1860	1861	1860	33
537	20250409	101100	140234476	1860	1860	1860	1860	5000
538	20250409	101000	130934476	1858	1858	1858	1858	17
539	20250409	100900	130902890	1859	1860	1860	1840	3446
540	20250409	100800	124494030	1860	1860	1860	1860	100
541	20250409	100700	124308030	1860	1860	1860	1860	10
542	20250409	100600	124289430	1860	1860	1860	1860	1
543	20250409	100500	124287570	1848	1848	1848	1848	53
544	20250409	100400	124189626	1848	1861	1861	1848	637
545	20250409	100300	123011045	1861	1848	1861	1848	512
546	20250409	100200	122064726	1848	1846	1848	1846	7407
547	20250409	100100	108381033	1845	1844	1845	1844	580
548	20250409	100000	107310973	1844	1842	1844	1842	104
549	20250409	095900	107119207	1842	1842	1842	1842	45
550	20250409	095800	107036317	1842	1842	1842	1842	0
551	20250409	095700	107036317	1842	1842	1842	1842	0
552	20250409	095600	107036317	1842	1842	1842	1841	5011
553	20250409	095500	97806113	1842	1842	1842	1842	1
554	20250409	095400	97804271	1846	1846	1846	1846	0
555	20250409	095300	97804271	1846	1846	1846	1846	0
556	20250409	095200	97804271	1846	1846	1846	1846	0
557	20250409	095100	97804271	1846	1846	1846	1846	0
558	20250409	095000	97804271	1846	1846	1846	1846	0
559	20250409	094900	97804271	1846	1846	1846	1846	0
560	20250409	094800	97804271	1846	1846	1846	1845	389
561	20250409	094700	97086241	1846	1828	1846	1828	50
562	20250409	094600	96994661	1823	1848	1848	1823	2169
563	20250409	094500	93003118	1848	1847	1848	1847	13002
564	20250409	094400	68975488	1846	1844	1846	1844	1268
565	20250409	094300	66635923	1815	1815	1815	1815	0
566	20250409	094200	66635923	1815	1815	1815	1815	0
567	20250409	094100	66635923	1815	1815	1815	1815	163
568	20250409	094000	66340078	1846	1846	1846	1846	5
569	20250409	093900	66330848	1829	1821	1829	1806	1103
570	20250409	093800	64317874	1815	1815	1815	1815	0
571	20250409	093700	64317874	1815	1831	1831	1815	2063
572	20250409	093600	60545407	1836	1836	1836	1836	1050
573	20250409	093500	58617607	1841	1841	1841	1841	0
574	20250409	093400	58617607	1841	1842	1842	1841	1384
575	20250409	093300	56069313	1845	1868	1878	1845	12562
576	20250409	093200	32765226	1865	1871	1871	1865	296
577	20250409	093100	32212026	1878	1878	1878	1878	181
578	20250409	093000	31872108	1878	1868	1880	1868	1911
579	20250409	092900	28282281	1865	1858	1867	1858	1184
580	20250409	092800	26081718	1858	1858	1858	1855	917
581	20250409	092700	24379063	1855	1854	1858	1854	5033
582	20250409	092600	15043042	1853	1850	1853	1850	1171
583	20250409	092500	12873498	1847	1847	1847	1847	1
584	20250409	092400	12871651	1850	1847	1850	1846	838
585	20250409	092300	11323464	1846	1846	1846	1846	80
586	20250409	092200	11175784	1845	1845	1845	1845	0
587	20250409	092100	11175784	1845	1847	1847	1845	508
588	20250409	092000	10237530	1847	1844	1847	1844	501
589	20250409	091900	9313683	1847	1840	1847	1840	929
590	20250409	091800	7601919	1839	1839	1839	1839	0
591	20250409	091700	7601919	1839	1839	1839	1839	0
592	20250409	091600	7601919	1839	1839	1839	1839	53
593	20250409	091500	7504452	1839	1839	1839	1839	50
594	20250409	091400	7412502	1839	1832	1839	1832	312
595	20250409	091300	6839891	1830	1830	1830	1830	0
596	20250409	091200	6839891	1830	1830	1830	1830	0
597	20250409	091100	6839891	1830	1830	1830	1830	200
598	20250409	091000	6473891	1830	1830	1830	1830	340
599	20250409	090900	5851691	1832	1832	1832	1832	0
600	20250409	090800	5851691	1832	1827	1832	1822	1222
601	20250409	090700	3616107	1834	1834	1834	1834	0
602	20250409	090600	3616107	1834	1834	1834	1834	1
603	20250409	090500	3614273	1827	1827	1827	1827	1
604	20250409	090400	3612446	1827	1827	1827	1827	0
605	20250409	090300	3612446	1827	1829	1830	1827	1970
606	20250409	090200	10949	1829	1820	1829	1820	4
607	20250409	090100	3660	1830	1830	1830	1830	1
608	20250409	090000	1830	1830	1830	1830	1830	1