KissMeData/024840/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	191900	846712791	1922	1922	1922	1922	4193
3	20250401	191800	846712791	1922	1922	1922	1922	0
4	20250401	191700	846712791	1922	1922	1922	1922	0
5	20250401	191600	846712791	1922	1922	1922	1922	0
6	20250401	191500	846712791	1922	1922	1922	1922	0
7	20250401	191400	846712791	1922	1922	1922	1922	0
8	20250401	191300	846712791	1922	1922	1922	1922	0
9	20250401	191200	846712791	1922	1922	1922	1922	0
10	20250401	191100	846712791	1922	1922	1922	1922	0
11	20250401	191000	846712791	1922	1922	1922	1922	0
12	20250401	190900	846712791	1922	1922	1922	1922	0
13	20250401	190800	846712791	1922	1922	1922	1922	0
14	20250401	190700	846712791	1922	1922	1922	1922	0
15	20250401	190600	846712791	1922	1922	1922	1922	0
16	20250401	190500	846712791	1922	1922	1922	1922	0
17	20250401	190400	846712791	1922	1922	1922	1922	0
18	20250401	190300	846712791	1922	1922	1922	1922	0
19	20250401	190200	846712791	1922	1922	1922	1922	0
20	20250401	190100	846712791	1922	1922	1922	1922	0
21	20250401	190000	846712791	1922	1922	1922	1922	0
22	20250401	185900	846712791	1922	1922	1922	1922	0
23	20250401	185800	846712791	1922	1922	1922	1922	0
24	20250401	185700	846712791	1922	1922	1922	1922	0
25	20250401	185600	846712791	1922	1922	1922	1922	0
26	20250401	185500	846712791	1922	1922	1922	1922	0
27	20250401	185400	846712791	1922	1922	1922	1922	0
28	20250401	185300	846712791	1922	1922	1922	1922	0
29	20250401	185200	846712791	1922	1922	1922	1922	0
30	20250401	185100	846712791	1922	1922	1922	1922	0
31	20250401	185000	846712791	1922	1922	1922	1922	0
32	20250401	184900	846712791	1922	1922	1922	1922	4193
33	20250401	184800	846712791	1922	1922	1922	1922	0
34	20250401	184700	846712791	1922	1922	1922	1922	0
35	20250401	184600	846712791	1922	1922	1922	1922	0
36	20250401	184500	846712791	1922	1922	1922	1922	0
37	20250401	184400	846712791	1922	1922	1922	1922	0
38	20250401	184300	846712791	1922	1922	1922	1922	0
39	20250401	184200	846712791	1922	1922	1922	1922	0
40	20250401	184100	846712791	1922	1922	1922	1922	0
41	20250401	184000	846712791	1922	1922	1922	1922	0
42	20250401	183900	846712791	1922	1922	1922	1922	0
43	20250401	183800	846712791	1922	1922	1922	1922	0
44	20250401	183700	846712791	1922	1922	1922	1922	0
45	20250401	183600	846712791	1922	1922	1922	1922	0
46	20250401	183500	846712791	1922	1922	1922	1922	0
47	20250401	183400	846712791	1922	1922	1922	1922	0
48	20250401	183300	846712791	1922	1922	1922	1922	0
49	20250401	183200	846712791	1922	1922	1922	1922	0
50	20250401	183100	846712791	1922	1922	1922	1922	0
51	20250401	183000	846712791	1922	1922	1922	1922	0
52	20250401	182900	846712791	1922	1922	1922	1922	0
53	20250401	182800	846712791	1922	1922	1922	1922	0
54	20250401	182700	846712791	1922	1922	1922	1922	0
55	20250401	182600	846712791	1922	1922	1922	1922	0
56	20250401	182500	846712791	1922	1922	1922	1922	0
57	20250401	182400	846712791	1922	1922	1922	1922	0
58	20250401	182300	846712791	1922	1922	1922	1922	0
59	20250401	182200	846712791	1922	1922	1922	1922	0
60	20250401	182100	846712791	1922	1922	1922	1922	0
61	20250401	182000	846712791	1922	1922	1922	1922	0
62	20250401	181900	846712791	1922	1922	1922	1922	4193
63	20250401	181800	846712791	1922	1922	1922	1922	0
64	20250401	181700	846712791	1922	1922	1922	1922	0
65	20250401	181600	846712791	1922	1922	1922	1922	0
66	20250401	181500	846712791	1922	1922	1922	1922	0
67	20250401	181400	846712791	1922	1922	1922	1922	0
68	20250401	181300	846712791	1922	1922	1922	1922	0
69	20250401	181200	846712791	1922	1922	1922	1922	0
70	20250401	181100	846712791	1922	1922	1922	1922	0
71	20250401	181000	846712791	1922	1922	1922	1922	0
72	20250401	180900	846712791	1922	1922	1922	1922	0
73	20250401	180800	846712791	1922	1922	1922	1922	0
74	20250401	180700	846712791	1922	1922	1922	1922	0
75	20250401	180600	846712791	1922	1922	1922	1922	0
76	20250401	180500	846712791	1922	1922	1922	1922	0
77	20250401	180400	846712791	1922	1922	1922	1922	0
78	20250401	180300	846712791	1922	1922	1922	1922	0
79	20250401	180200	846712791	1922	1922	1922	1922	0
80	20250401	180100	846712791	1922	1922	1922	1922	0
81	20250401	180000	846712791	1922	1922	1922	1922	0
82	20250401	175900	846712791	1922	1922	1922	1922	0
83	20250401	175800	846712791	1922	1922	1922	1922	0
84	20250401	175700	846712791	1922	1922	1922	1922	0
85	20250401	175600	846712791	1922	1922	1922	1922	0
86	20250401	175500	846712791	1922	1922	1922	1922	0
87	20250401	175400	846712791	1922	1922	1922	1922	0
88	20250401	175300	846712791	1922	1922	1922	1922	0
89	20250401	175200	846712791	1922	1922	1922	1922	0
90	20250401	175100	846712791	1922	1922	1922	1922	0
91	20250401	175000	846712791	1922	1922	1922	1922	0
92	20250401	174900	846712791	1922	1922	1922	1922	4193
93	20250401	174800	846712791	1922	1922	1922	1922	0
94	20250401	174700	846712791	1922	1922	1922	1922	0
95	20250401	174600	846712791	1922	1922	1922	1922	0
96	20250401	174500	846712791	1922	1922	1922	1922	0
97	20250401	174400	846712791	1922	1922	1922	1922	0
98	20250401	174300	846712791	1922	1922	1922	1922	0
99	20250401	174200	846712791	1922	1922	1922	1922	0
100	20250401	174100	846712791	1922	1922	1922	1922	0
101	20250401	174000	846712791	1922	1922	1922	1922	0
102	20250401	173900	846712791	1922	1922	1922	1922	0
103	20250401	173800	846712791	1922	1922	1922	1922	0
104	20250401	173700	846712791	1922	1922	1922	1922	0
105	20250401	173600	846712791	1922	1922	1922	1922	0
106	20250401	173500	846712791	1922	1922	1922	1922	0
107	20250401	173400	846712791	1922	1922	1922	1922	0
108	20250401	173300	846712791	1922	1922	1922	1922	0
109	20250401	173200	846712791	1922	1922	1922	1922	0
110	20250401	173100	846712791	1922	1922	1922	1922	0
111	20250401	173000	846712791	1922	1922	1922	1922	0
112	20250401	172900	846712791	1922	1922	1922	1922	0
113	20250401	172800	846712791	1922	1922	1922	1922	0
114	20250401	172700	846712791	1922	1922	1922	1922	0
115	20250401	172600	846712791	1922	1922	1922	1922	0
116	20250401	172500	846712791	1922	1922	1922	1922	0
117	20250401	172400	846712791	1922	1922	1922	1922	0
118	20250401	172300	846712791	1922	1922	1922	1922	0
119	20250401	172200	846712791	1922	1922	1922	1922	0
120	20250401	172100	846712791	1922	1922	1922	1922	0
121	20250401	172000	846712791	1922	1922	1922	1922	0
122	20250401	171900	846712791	1922	1922	1922	1922	4193
123	20250401	171800	846712791	1922	1922	1922	1922	0
124	20250401	171700	846712791	1922	1922	1922	1922	0
125	20250401	171600	846712791	1922	1922	1922	1922	0
126	20250401	171500	846712791	1922	1922	1922	1922	0
127	20250401	171400	846712791	1922	1922	1922	1922	0
128	20250401	171300	846712791	1922	1922	1922	1922	0
129	20250401	171200	846712791	1922	1922	1922	1922	0
130	20250401	171100	846712791	1922	1922	1922	1922	0
131	20250401	171000	846712791	1922	1922	1922	1922	0
132	20250401	170900	846712791	1922	1922	1922	1922	0
133	20250401	170800	846712791	1922	1922	1922	1922	0
134	20250401	170700	846712791	1922	1922	1922	1922	0
135	20250401	170600	846712791	1922	1922	1922	1922	0
136	20250401	170500	846712791	1922	1922	1922	1922	0
137	20250401	170400	846712791	1922	1922	1922	1922	0
138	20250401	170300	846712791	1922	1922	1922	1922	0
139	20250401	170200	846712791	1922	1922	1922	1922	0
140	20250401	170100	846712791	1922	1922	1922	1922	0
141	20250401	170000	846712791	1922	1922	1922	1922	0
142	20250401	165900	846712791	1922	1922	1922	1922	0
143	20250401	165800	846712791	1922	1922	1922	1922	0
144	20250401	165700	846712791	1922	1922	1922	1922	0
145	20250401	165600	846712791	1922	1922	1922	1922	0
146	20250401	165500	846712791	1922	1922	1922	1922	0
147	20250401	165400	846712791	1922	1922	1922	1922	0
148	20250401	165300	846712791	1922	1922	1922	1922	0
149	20250401	165200	846712791	1922	1922	1922	1922	0
150	20250401	165100	846712791	1922	1922	1922	1922	0
151	20250401	165000	846712791	1922	1922	1922	1922	0
152	20250401	164900	846712791	1922	1922	1922	1922	4193
153	20250401	164800	846712791	1922	1922	1922	1922	0
154	20250401	164700	846712791	1922	1922	1922	1922	0
155	20250401	164600	846712791	1922	1922	1922	1922	0
156	20250401	164500	846712791	1922	1922	1922	1922	0
157	20250401	164400	846712791	1922	1922	1922	1922	0
158	20250401	164300	846712791	1922	1922	1922	1922	0
159	20250401	164200	846712791	1922	1922	1922	1922	0
160	20250401	164100	846712791	1922	1922	1922	1922	0
161	20250401	164000	846712791	1922	1922	1922	1922	0
162	20250401	163900	846712791	1922	1922	1922	1922	0
163	20250401	163800	846712791	1922	1922	1922	1922	0
164	20250401	163700	846712791	1922	1922	1922	1922	0
165	20250401	163600	846712791	1922	1922	1922	1922	0
166	20250401	163500	846712791	1922	1922	1922	1922	0
167	20250401	163400	846712791	1922	1922	1922	1922	0
168	20250401	163300	846712791	1922	1922	1922	1922	0
169	20250401	163200	846712791	1922	1922	1922	1922	0
170	20250401	163100	846712791	1922	1922	1922	1922	0
171	20250401	163000	846712791	1922	1922	1922	1922	0
172	20250401	162900	846712791	1922	1922	1922	1922	0
173	20250401	162800	846712791	1922	1922	1922	1922	0
174	20250401	162700	846712791	1922	1922	1922	1922	0
175	20250401	162600	846712791	1922	1922	1922	1922	0
176	20250401	162500	846712791	1922	1922	1922	1922	0
177	20250401	162400	846712791	1922	1922	1922	1922	0
178	20250401	162300	846712791	1922	1922	1922	1922	0
179	20250401	162200	846712791	1922	1922	1922	1922	0
180	20250401	162100	846712791	1922	1922	1922	1922	0
181	20250401	162000	846712791	1922	1922	1922	1922	0
182	20250401	161900	846712791	1922	1922	1922	1922	4193
183	20250401	161800	846712791	1922	1922	1922	1922	0
184	20250401	161700	846712791	1922	1922	1922	1922	0
185	20250401	161600	846712791	1922	1922	1922	1922	0
186	20250401	161500	846712791	1922	1922	1922	1922	0
187	20250401	161400	846712791	1922	1922	1922	1922	0
188	20250401	161300	846712791	1922	1922	1922	1922	0
189	20250401	161200	846712791	1922	1922	1922	1922	0
190	20250401	161100	846712791	1922	1922	1922	1922	0
191	20250401	161000	846712791	1922	1922	1922	1922	0
192	20250401	160900	846712791	1922	1922	1922	1922	0
193	20250401	160800	846712791	1922	1922	1922	1922	0
194	20250401	160700	846712791	1922	1922	1922	1922	0
195	20250401	160600	846712791	1922	1922	1922	1922	0
196	20250401	160500	846712791	1922	1922	1922	1922	0
197	20250401	160400	846712791	1922	1922	1922	1922	0
198	20250401	160300	846712791	1922	1922	1922	1922	0
199	20250401	160200	846712791	1922	1922	1922	1922	0
200	20250401	160100	846712791	1922	1922	1922	1922	0
201	20250401	160000	846712791	1922	1922	1922	1922	0
202	20250401	155900	846712791	1922	1922	1922	1922	0
203	20250401	155800	846712791	1922	1922	1922	1922	0
204	20250401	155700	846712791	1922	1922	1922	1922	0
205	20250401	155600	846712791	1922	1922	1922	1922	0
206	20250401	155500	846712791	1922	1922	1922	1922	0
207	20250401	155400	846712791	1922	1922	1922	1922	0
208	20250401	155300	846712791	1922	1922	1922	1922	0
209	20250401	155200	846712791	1922	1922	1922	1922	0
210	20250401	155100	846712791	1922	1922	1922	1922	0
211	20250401	155000	846712791	1922	1922	1922	1922	0
212	20250401	154900	846712791	1922	1922	1922	1922	4193
213	20250401	154800	846712791	1922	1922	1922	1922	0
214	20250401	154700	846712791	1922	1922	1922	1922	0
215	20250401	154600	846712791	1922	1922	1922	1922	0
216	20250401	154500	846712791	1922	1922	1922	1922	0
217	20250401	154400	846712791	1922	1922	1922	1922	0
218	20250401	154300	846712791	1922	1922	1922	1922	0
219	20250401	154200	846712791	1922	1922	1922	1922	0
220	20250401	154100	846712791	1922	1922	1922	1922	0
221	20250401	154000	846712791	1922	1922	1922	1922	0
222	20250401	153900	846712791	1922	1922	1922	1922	0
223	20250401	153800	846712791	1922	1922	1922	1922	0
224	20250401	153700	846712791	1922	1922	1922	1922	0
225	20250401	153600	846712791	1922	1922	1922	1922	0
226	20250401	153500	846712791	1922	1922	1922	1922	0
227	20250401	153400	846712791	1922	1922	1922	1922	0
228	20250401	153300	846712791	1922	1922	1922	1922	0
229	20250401	153200	846712791	1922	1922	1922	1922	0
230	20250401	153100	846712791	1922	1922	1922	1922	0
231	20250401	153000	846712791	1922	1922	1922	1922	4193
232	20250401	152900	838653845	1923	1923	1923	1923	0
233	20250401	152800	838653845	1923	1923	1923	1923	0
234	20250401	152700	838653845	1923	1923	1923	1923	0
235	20250401	152600	838653845	1923	1923	1923	1923	0
236	20250401	152500	838653845	1923	1923	1923	1923	0
237	20250401	152400	838653845	1923	1923	1923	1923	0
238	20250401	152300	838653845	1923	1923	1923	1923	0
239	20250401	152200	838653845	1923	1923	1923	1923	0
240	20250401	152100	838653845	1923	1923	1923	1923	0
241	20250401	152000	838653845	1923	1923	1923	1923	0
242	20250401	151900	838653845	1923	1923	1923	1921	1879
243	20250401	151800	835042988	1923	1923	1923	1922	885
244	20250401	151700	833341729	1923	1922	1924	1922	699
245	20250401	151600	831998247	1922	1924	1924	1922	820
246	20250401	151500	830421207	1924	1922	1924	1922	26
247	20250401	151400	830371225	1924	1921	1924	1921	123
248	20250401	151300	830134876	1924	1924	1924	1924	0
249	20250401	151200	830134876	1924	1924	1924	1924	790
250	20250401	151100	828614916	1924	1924	1924	1924	302
251	20250401	151000	828033868	1925	1921	1925	1921	10
252	20250401	150900	828014654	1925	1925	1925	1925	1010
253	20250401	150800	826070404	1926	1926	1926	1925	203
254	20250401	150700	825679626	1926	1922	1926	1922	2397
255	20250401	150600	821066165	1925	1922	1925	1922	102
256	20250401	150500	820870115	1922	1923	1923	1922	460
257	20250401	150400	819985595	1926	1926	1926	1922	307
258	20250401	150300	819395513	1925	1925	1925	1925	30
259	20250401	150200	819337763	1920	1921	1921	1920	612
260	20250401	150100	818162285	1920	1920	1920	1920	0
261	20250401	150000	818162285	1920	1920	1920	1920	0
262	20250401	145900	818162285	1920	1920	1920	1920	500
263	20250401	145800	817202285	1927	1927	1927	1927	2000
264	20250401	145700	813348285	1927	1927	1927	1927	0
265	20250401	145600	813348285	1927	1927	1927	1927	0
266	20250401	145500	813348285	1927	1925	1927	1925	907
267	20250401	145400	811600552	1925	1925	1925	1925	800
268	20250401	145300	810060552	1925	1925	1925	1925	90
269	20250401	145200	809887302	1925	1919	1925	1919	624
270	20250401	145100	808687944	1919	1920	1920	1919	1024
271	20250401	145000	806722316	1925	1925	1925	1925	0
272	20250401	144900	806722316	1925	1925	1925	1925	2
273	20250401	144800	806718466	1919	1919	1919	1919	632
274	20250401	144700	805505658	1919	1919	1919	1919	1
275	20250401	144600	805503739	1927	1927	1927	1927	22
276	20250401	144500	805461345	1926	1926	1926	1926	10
277	20250401	144400	805442085	1927	1927	1927	1927	0
278	20250401	144300	805442085	1927	1926	1927	1926	101
279	20250401	144200	805247558	1927	1926	1927	1926	90
280	20250401	144100	805074138	1927	1927	1927	1927	37
281	20250401	144000	805002839	1927	1919	1927	1919	115
282	20250401	143900	804782034	1918	1927	1927	1918	751
283	20250401	143800	803341607	1918	1919	1919	1918	4648
284	20250401	143700	794426337	1919	1919	1919	1919	300
285	20250401	143600	793850637	1927	1927	1927	1927	0
286	20250401	143500	793850637	1927	1927	1927	1927	25
287	20250401	143400	793802462	1928	1928	1928	1928	0
288	20250401	143300	793802462	1928	1928	1928	1928	1
289	20250401	143200	793800534	1918	1920	1920	1918	1038
290	20250401	143100	791808912	1929	1929	1929	1929	0
291	20250401	143000	791808912	1929	1929	1929	1929	0
292	20250401	142900	791808912	1929	1928	1929	1928	34
293	20250401	142800	791743334	1920	1920	1920	1920	0
294	20250401	142700	791743334	1920	1925	1925	1920	2547
295	20250401	142600	786852596	1926	1927	1927	1926	132
296	20250401	142500	786598362	1927	1927	1927	1927	0
297	20250401	142400	786598362	1927	1929	1929	1927	302
298	20250401	142300	786016404	1927	1927	1927	1927	0
299	20250401	142200	786016404	1927	1927	1927	1927	1000
300	20250401	142100	784089404	1926	1926	1926	1926	0
301	20250401	142000	784089404	1926	1926	1926	1926	0
302	20250401	141900	784089404	1926	1929	1929	1926	1012
303	20250401	141800	782140286	1927	1927	1927	1927	5
304	20250401	141700	782130651	1927	1927	1927	1927	1020
305	20250401	141600	780165111	1928	1927	1928	1927	1018
306	20250401	141500	778203415	1929	1929	1929	1929	0
307	20250401	141400	778203415	1929	1929	1929	1929	15
308	20250401	141300	778174480	1928	1930	1930	1928	651
309	20250401	141200	776918152	1930	1930	1930	1930	0
310	20250401	141100	776918152	1930	1930	1930	1930	4
311	20250401	141000	776910432	1930	1930	1930	1930	5
312	20250401	140900	776900782	1930	1929	1930	1929	252
313	20250401	140800	776414672	1931	1931	1931	1931	1
314	20250401	140700	776412741	1931	1931	1931	1931	5
315	20250401	140600	776403086	1931	1931	1931	1931	53
316	20250401	140500	776300743	1931	1931	1931	1931	29
317	20250401	140400	776244744	1930	1930	1930	1930	0
318	20250401	140300	776244744	1930	1931	1931	1930	344
319	20250401	140200	775580624	1931	1931	1931	1931	2
320	20250401	140100	775576762	1931	1928	1931	1928	5440
321	20250401	140000	765080023	1928	1928	1928	1928	30
322	20250401	135900	765022183	1927	1927	1927	1927	62
323	20250401	135800	764902709	1927	1927	1927	1927	0
324	20250401	135700	764902709	1927	1927	1927	1927	1
325	20250401	135600	764900782	1929	1929	1929	1929	1
326	20250401	135500	764898853	1929	1929	1929	1929	259
327	20250401	135400	764399242	1930	1926	1930	1920	5500
328	20250401	135300	753811041	1918	1923	1923	1918	5476
329	20250401	135200	743301002	1926	1926	1926	1926	3181
330	20250401	135100	737174396	1926	1926	1926	1926	0
331	20250401	135000	737174396	1926	1926	1926	1926	297
332	20250401	134900	736602374	1926	1926	1926	1926	3
333	20250401	134800	736596596	1927	1927	1927	1927	4
334	20250401	134700	736588888	1927	1927	1927	1927	1
335	20250401	134600	736586961	1926	1926	1926	1926	0
336	20250401	134500	736586961	1926	1926	1926	1926	5
337	20250401	134400	736577331	1921	1921	1921	1921	0
338	20250401	134300	736577331	1921	1926	1926	1921	495
339	20250401	134200	735625393	1927	1928	1928	1927	9
340	20250401	134100	735608049	1929	1928	1929	1928	201
341	20250401	134000	735220520	1928	1928	1929	1928	1812
342	20250401	133900	731725184	1929	1928	1929	1928	1072
343	20250401	133800	729657473	1928	1928	1928	1928	0
344	20250401	133700	729657473	1928	1928	1928	1928	21
345	20250401	133600	729616985	1924	1924	1924	1924	1
346	20250401	133500	729615061	1928	1928	1928	1928	0
347	20250401	133400	729615061	1928	1926	1928	1926	2000
348	20250401	133300	725760345	1926	1926	1926	1926	16
349	20250401	133200	725729529	1922	1922	1922	1922	500
350	20250401	133100	724768529	1920	1920	1920	1920	0
351	20250401	133000	724768529	1920	1920	1920	1920	180
352	20250401	132900	724422929	1920	1920	1920	1920	100
353	20250401	132800	724230929	1926	1926	1926	1926	0
354	20250401	132700	724230929	1926	1926	1926	1926	10
355	20250401	132600	724211669	1926	1926	1926	1926	0
356	20250401	132500	724211669	1926	1926	1926	1926	2
357	20250401	132400	724207817	1918	1922	1922	1918	2236
358	20250401	132300	719916383	1921	1921	1921	1921	5
359	20250401	132200	719906778	1925	1925	1925	1925	100
360	20250401	132100	719714278	1925	1925	1925	1925	516
361	20250401	132000	718720978	1928	1925	1929	1925	282
362	20250401	131900	718177351	1925	1926	1926	1925	1000
363	20250401	131800	716251851	1926	1926	1926	1926	500
364	20250401	131700	715288851	1927	1928	1928	1927	610
365	20250401	131600	714112871	1927	1927	1927	1927	986
366	20250401	131500	712212849	1925	1925	1925	1925	200
367	20250401	131400	711827849	1926	1921	1926	1921	1638
368	20250401	131300	708674601	1921	1921	1921	1921	0
369	20250401	131200	708674601	1921	1921	1921	1921	0
370	20250401	131100	708674601	1921	1921	1921	1921	0
371	20250401	131000	708674601	1921	1920	1921	1920	3011
372	20250401	130900	702890481	1926	1921	1926	1921	372
373	20250401	130800	702175009	1921	1921	1921	1921	2041
374	20250401	130700	698254248	1921	1920	1921	1920	17
375	20250401	130600	698221592	1927	1927	1927	1927	0
376	20250401	130500	698221592	1927	1926	1927	1926	70
377	20250401	130400	698086769	1921	1921	1921	1921	0
378	20250401	130300	698086769	1921	1921	1921	1921	0
379	20250401	130200	698086769	1921	1921	1921	1921	100
380	20250401	130100	697894669	1921	1921	1921	1921	1
381	20250401	130000	697892748	1926	1923	1926	1923	233
382	20250401	125900	697444590	1920	1920	1920	1920	24
383	20250401	125800	697398510	1921	1921	1921	1921	89
384	20250401	125700	697227541	1920	1927	1927	1920	878
385	20250401	125600	695540917	1921	1921	1921	1921	330
386	20250401	125500	694906987	1921	1921	1921	1921	1118
387	20250401	125400	692759309	1921	1926	1929	1921	407
388	20250401	125300	691975194	1924	1924	1924	1924	200
389	20250401	125200	691590394	1920	1920	1920	1920	500
390	20250401	125100	690630394	1925	1925	1925	1925	0
391	20250401	125000	690630394	1925	1919	1925	1918	1218
392	20250401	124900	688292750	1924	1921	1924	1919	927
393	20250401	124800	686513407	1920	1925	1925	1920	1018
394	20250401	124700	684557845	1925	1925	1925	1925	349
395	20250401	124600	683886020	1925	1925	1925	1925	802
396	20250401	124500	682342170	1925	1925	1925	1925	100
397	20250401	124400	682149670	1925	1925	1925	1925	858
398	20250401	124300	680498020	1925	1925	1925	1925	0
399	20250401	124200	680498020	1925	1925	1925	1925	0
400	20250401	124100	680498020	1925	1925	1925	1925	139
401	20250401	124000	680230445	1925	1925	1926	1925	17
402	20250401	123900	680197705	1918	1918	1918	1918	50
403	20250401	123800	680101805	1918	1918	1918	1918	0
404	20250401	123700	680101805	1918	1918	1918	1918	0
405	20250401	123600	680101805	1918	1918	1918	1918	1000
406	20250401	123500	678183805	1918	1919	1919	1918	1002
407	20250401	123400	676261795	1918	1918	1918	1918	0
408	20250401	123300	676261795	1918	1918	1918	1918	0
409	20250401	123200	676261795	1918	1918	1918	1918	2
410	20250401	123100	676257959	1926	1925	1926	1925	410
411	20250401	123000	675468300	1926	1925	1926	1925	950
412	20250401	122900	673638701	1925	1925	1925	1925	100
413	20250401	122800	673446201	1916	1916	1916	1916	0
414	20250401	122700	673446201	1916	1916	1916	1916	0
415	20250401	122600	673446201	1916	1916	1916	1916	0
416	20250401	122500	673446201	1916	1916	1916	1916	0
417	20250401	122400	673446201	1916	1916	1916	1916	0
418	20250401	122300	673446201	1916	1916	1916	1916	0
419	20250401	122200	673446201	1916	1916	1916	1916	0
420	20250401	122100	673446201	1916	1916	1916	1916	0
421	20250401	122000	673446201	1916	1925	1925	1916	2000
422	20250401	121900	669607430	1925	1925	1925	1925	0
423	20250401	121800	669607430	1925	1925	1925	1925	0
424	20250401	121700	669607430	1925	1920	1925	1920	105
425	20250401	121600	669405805	1925	1925	1925	1925	0
426	20250401	121500	669405805	1925	1925	1925	1925	0
427	20250401	121400	669405805	1925	1925	1925	1925	2053
428	20250401	121300	665453780	1925	1925	1925	1925	947
429	20250401	121200	663630805	1925	1925	1925	1925	100
430	20250401	121100	663438305	1925	1924	1925	1924	2053
431	20250401	121000	659486333	1919	1919	1919	1919	0
432	20250401	120900	659486333	1919	1922	1922	1919	500
433	20250401	120800	658526463	1922	1921	1922	1921	3600
434	20250401	120700	651610860	1922	1922	1922	1922	232
435	20250401	120600	651164956	1923	1923	1923	1923	66
436	20250401	120500	651038038	1923	1923	1923	1923	0
437	20250401	120400	651038038	1923	1923	1923	1923	0
438	20250401	120300	651038038	1923	1923	1923	1923	80
439	20250401	120200	650884198	1923	1924	1924	1923	20
440	20250401	120100	650845732	1923	1924	1924	1923	56
441	20250401	120000	650738014	1925	1925	1925	1925	0
442	20250401	115900	650738014	1925	1925	1925	1925	137
443	20250401	115800	650474289	1925	1925	1925	1925	0
444	20250401	115700	650474289	1925	1923	1925	1923	1250
445	20250401	115600	648068539	1923	1923	1923	1923	0
446	20250401	115500	648068539	1923	1923	1923	1923	1000
447	20250401	115400	646145539	1923	1923	1923	1923	284
448	20250401	115300	645599407	1924	1927	1927	1923	3115
449	20250401	115200	639605164	1927	1927	1927	1927	18
450	20250401	115100	639570478	1924	1924	1924	1924	0
451	20250401	115000	639570478	1924	1924	1924	1924	623
452	20250401	114900	638371826	1925	1928	1928	1925	1060
453	20250401	114800	636330252	1928	1928	1928	1928	5
454	20250401	114700	636320612	1930	1930	1931	1930	1199
455	20250401	114600	634006260	1930	1932	1932	1930	226
456	20250401	114500	633569880	1933	1932	1933	1932	1043
457	20250401	114400	631554634	1930	1930	1930	1930	1106
458	20250401	114300	629420054	1930	1930	1930	1930	1000
459	20250401	114200	627490054	1931	1929	1931	1929	1856
460	20250401	114100	623907847	1926	1926	1926	1926	100
461	20250401	114000	623715247	1926	1927	1927	1926	198
462	20250401	113900	623333839	1929	1929	1929	1926	1784
463	20250401	113800	619897174	1927	1926	1929	1926	354
464	20250401	113700	619215232	1926	1928	1928	1926	1913
465	20250401	113600	615527398	1930	1929	1930	1929	516
466	20250401	113500	614531931	1929	1930	1930	1929	1193
467	20250401	113400	612229552	1930	1930	1930	1930	90
468	20250401	113300	612055852	1930	1930	1930	1930	263
469	20250401	113200	611548262	1930	1932	1933	1930	4559
470	20250401	113100	602740107	1931	1935	1935	1931	120
471	20250401	113000	602508307	1935	1934	1937	1934	3180
472	20250401	112900	596350472	1935	1927	1935	1925	4545
473	20250401	112800	587568954	1927	1927	1927	1927	100
474	20250401	112700	587376254	1928	1925	1928	1924	1765
475	20250401	112600	583976434	1924	1924	1924	1922	1400
476	20250401	112500	581283926	1925	1925	1925	1925	0
477	20250401	112400	581283926	1925	1926	1927	1925	1152
478	20250401	112300	579064517	1926	1926	1928	1926	6683
479	20250401	112200	566181413	1926	1922	1926	1922	10582
480	20250401	112100	545816686	1922	1916	1922	1916	3258
481	20250401	112000	539560873	1916	1916	1916	1916	242
482	20250401	111900	539097201	1917	1917	1917	1917	762
483	20250401	111800	537636447	1917	1911	1918	1911	2508
484	20250401	111700	532831157	1913	1911	1913	1911	704
485	20250401	111600	531485073	1911	1911	1911	1911	369
486	20250401	111500	530779914	1910	1907	1910	1906	7799
487	20250401	111400	515887017	1907	1905	1907	1905	500
488	20250401	111300	514933732	1905	1905	1905	1905	10
489	20250401	111200	514914682	1903	1904	1905	1903	393
490	20250401	111100	514166417	1904	1904	1904	1904	40
491	20250401	111000	514090257	1904	1905	1905	1904	105
492	20250401	110900	513890332	1905	1904	1905	1904	100
493	20250401	110800	513699923	1905	1900	1905	1900	388
494	20250401	110700	512962445	1901	1901	1901	1901	50
495	20250401	110600	512867395	1900	1897	1900	1897	6832
496	20250401	110500	499890979	1897	1897	1897	1897	234
497	20250401	110400	499447081	1897	1897	1897	1897	0
498	20250401	110300	499447081	1897	1895	1897	1895	4284
499	20250401	110200	491326469	1891	1894	1897	1891	5628
500	20250401	110100	480664362	1894	1894	1894	1894	859
501	20250401	110000	479037416	1894	1895	1895	1894	1287
502	20250401	105900	476599828	1896	1893	1896	1893	5539
503	20250401	105800	466104386	1893	1893	1894	1893	1986
504	20250401	105700	462343918	1893	1890	1894	1890	4690
505	20250401	105600	453467395	1891	1891	1891	1891	0
506	20250401	105500	453467395	1891	1891	1891	1891	0
507	20250401	105400	453467395	1891	1891	1891	1891	0
508	20250401	105300	453467395	1891	1891	1891	1891	0
509	20250401	105200	453467395	1891	1888	1892	1886	553
510	20250401	105100	452423246	1888	1893	1893	1888	1600
511	20250401	105000	449399446	1886	1889	1889	1886	60
512	20250401	104900	449286241	1889	1889	1889	1889	35
513	20250401	104800	449220126	1893	1891	1893	1891	1777
514	20250401	104700	445858265	1891	1890	1891	1890	938
515	20250401	104600	444084557	1891	1888	1891	1888	6113
516	20250401	104500	432535207	1889	1887	1889	1886	5004
517	20250401	104400	423092357	1886	1882	1886	1882	2965
518	20250401	104300	417503992	1880	1880	1880	1880	0
519	20250401	104200	417503992	1880	1880	1880	1880	106
520	20250401	104100	417304712	1880	1881	1881	1876	895
521	20250401	104000	415622114	1881	1881	1881	1880	1394
522	20250401	103900	413001298	1882	1882	1882	1882	0
523	20250401	103800	413001298	1882	1882	1882	1882	10
524	20250401	103700	412982478	1882	1882	1882	1882	170
525	20250401	103600	412662538	1881	1881	1881	1881	201
526	20250401	103500	412284457	1882	1882	1882	1881	1224
527	20250401	103400	409981983	1882	1881	1882	1880	1585
528	20250401	103300	407000611	1881	1881	1881	1881	108
529	20250401	103200	406797463	1881	1881	1881	1881	0
530	20250401	103100	406797463	1881	1881	1881	1881	45
531	20250401	103000	406712818	1876	1876	1876	1876	0
532	20250401	102900	406712818	1876	1876	1876	1876	0
533	20250401	102800	406712818	1876	1876	1876	1876	230
534	20250401	102700	406281338	1876	1878	1878	1876	1450
535	20250401	102600	403558900	1878	1878	1878	1878	158
536	20250401	102500	403262176	1878	1882	1882	1878	102
537	20250401	102400	403070612	1882	1882	1882	1882	0
538	20250401	102300	403070612	1882	1882	1882	1882	0
539	20250401	102200	403070612	1882	1882	1882	1882	0
540	20250401	102100	403070612	1882	1883	1883	1882	1062
541	20250401	102000	401071749	1886	1883	1886	1883	551
542	20250401	101900	400032566	1884	1887	1888	1884	1125
543	20250401	101800	397909036	1888	1888	1888	1888	501
544	20250401	101700	396963148	1888	1888	1888	1888	10
545	20250401	101600	396944268	1888	1884	1888	1884	1382
546	20250401	101500	394337400	1884	1884	1884	1884	57
547	20250401	101400	394230012	1882	1882	1882	1882	990
548	20250401	101300	392366832	1882	1881	1882	1881	3112
549	20250401	101200	386513048	1881	1876	1881	1872	3229
550	20250401	101100	380442177	1878	1877	1878	1877	1041
551	20250401	101000	378487978	1877	1877	1877	1877	1
552	20250401	100900	378486101	1877	1869	1877	1869	3206
553	20250401	100800	372487266	1869	1869	1870	1869	265
554	20250401	100700	371991881	1869	1868	1869	1867	785
555	20250401	100600	370525641	1868	1868	1868	1868	0
556	20250401	100500	370525641	1868	1868	1868	1868	0
557	20250401	100400	370525641	1868	1869	1869	1868	2550
558	20250401	100300	365762227	1870	1868	1870	1867	1807
559	20250401	100200	362387243	1870	1869	1870	1868	710
560	20250401	100100	361060452	1877	1877	1877	1877	0
561	20250401	100000	361060452	1877	1870	1877	1870	7228
562	20250401	095900	347527058	1871	1878	1878	1871	2119
563	20250401	095800	343560136	1874	1874	1880	1874	299
564	20250401	095700	342998082	1874	1876	1876	1874	1645
565	20250401	095600	339915067	1876	1882	1882	1876	145
566	20250401	095500	339642447	1883	1878	1883	1876	1452
567	20250401	095400	336917906	1878	1880	1880	1877	2780
568	20250401	095300	331697163	1878	1879	1879	1878	200
569	20250401	095200	331321562	1878	1879	1879	1878	4349
570	20250401	095100	323152663	1880	1881	1881	1880	2597
571	20250401	095000	318270302	1880	1886	1886	1880	213
572	20250401	094900	317869856	1886	1886	1886	1886	55
573	20250401	094800	317766126	1886	1878	1886	1878	37
574	20250401	094700	317696384	1886	1877	1886	1877	1418
575	20250401	094600	315029803	1877	1877	1877	1877	3
576	20250401	094500	315024172	1877	1877	1877	1877	60
577	20250401	094400	314911552	1877	1877	1877	1877	2267
578	20250401	094300	310656393	1877	1879	1879	1877	17206
579	20250401	094200	278352193	1880	1880	1880	1880	3883
580	20250401	094100	271052153	1886	1886	1886	1886	1
581	20250401	094000	271050267	1887	1887	1887	1887	107
582	20250401	093900	270848358	1887	1887	1887	1887	0
583	20250401	093800	270848358	1887	1887	1887	1887	0
584	20250401	093700	270848358	1887	1879	1887	1879	417
585	20250401	093600	270064761	1887	1887	1887	1887	7
586	20250401	093500	270051552	1887	1887	1887	1887	1000
587	20250401	093400	268164552	1887	1886	1889	1877	3588
588	20250401	093300	261416274	1878	1878	1878	1878	582
589	20250401	093200	260323278	1878	1883	1883	1878	10978
590	20250401	093100	239672344	1887	1884	1889	1883	137
591	20250401	093000	239413762	1889	1889	1889	1885	6255
592	20250401	092900	227609537	1893	1893	1893	1893	10
593	20250401	092800	227590607	1888	1888	1888	1888	0
594	20250401	092700	227590607	1888	1893	1893	1888	1918
595	20250401	092600	223961992	1893	1895	1895	1893	295
596	20250401	092500	223403367	1895	1892	1895	1892	804
597	20250401	092400	221881673	1892	1893	1893	1892	3713
598	20250401	092300	214853747	1893	1895	1895	1893	749
599	20250401	092200	213434492	1893	1896	1896	1893	1308
600	20250401	092100	210955243	1896	1897	1897	1896	3249
601	20250401	092000	204793104	1897	1901	1901	1896	6783
602	20250401	091900	191913391	1901	1902	1902	1901	2467
603	20250401	091800	187222176	1902	1902	1902	1902	765
604	20250401	091700	185767146	1902	1902	1902	1902	765
605	20250401	091600	184312116	1902	1902	1902	1901	1735
606	20250401	091500	181012214	1902	1907	1907	1901	1649
607	20250401	091400	177867839	1907	1905	1907	1905	2207
608	20250401	091300	173661254	1905	1905	1905	1905	4029
609	20250401	091200	165986009	1900	1905	1906	1900	1881
610	20250401	091100	162404180	1905	1902	1905	1901	3099
611	20250401	091000	156506422	1900	1902	1902	1897	710
612	20250401	090900	155158047	1902	1897	1902	1897	135
613	20250401	090800	154901662	1902	1898	1902	1898	3364
614	20250401	090700	148511292	1898	1898	1898	1898	60
615	20250401	090600	148397412	1898	1899	1900	1898	4017
616	20250401	090500	140769541	1897	1898	1902	1897	9872
617	20250401	090400	122012872	1894	1898	1898	1894	1413
618	20250401	090300	119333922	1896	1896	1896	1895	2150
619	20250401	090200	115257524	1879	1900	1900	1879	15749
620	20250401	090100	85618946	1900	1902	1905	1888	5627
621	20250401	090000	74932142	1900	1877	1903	1876	38508