KissMeData/090710/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	194400	9049845576	1874	1874	1874	1874	42010
3	20250404	194300	9049845576	1874	1874	1874	1874	0
4	20250404	194200	9049845576	1874	1874	1874	1874	0
5	20250404	194100	9049845576	1874	1874	1874	1874	0
6	20250404	194000	9049845576	1874	1874	1874	1874	0
7	20250404	193900	9049845576	1874	1874	1874	1874	0
8	20250404	193800	9049845576	1874	1874	1874	1874	0
9	20250404	193700	9049845576	1874	1874	1874	1874	0
10	20250404	193600	9049845576	1874	1874	1874	1874	0
11	20250404	193500	9049845576	1874	1874	1874	1874	0
12	20250404	193400	9049845576	1874	1874	1874	1874	0
13	20250404	193300	9049845576	1874	1874	1874	1874	0
14	20250404	193200	9049845576	1874	1874	1874	1874	0
15	20250404	193100	9049845576	1874	1874	1874	1874	0
16	20250404	193000	9049845576	1874	1874	1874	1874	0
17	20250404	192900	9049845576	1874	1874	1874	1874	0
18	20250404	192800	9049845576	1874	1874	1874	1874	0
19	20250404	192700	9049845576	1874	1874	1874	1874	0
20	20250404	192600	9049845576	1874	1874	1874	1874	0
21	20250404	192500	9049845576	1874	1874	1874	1874	0
22	20250404	192400	9049845576	1874	1874	1874	1874	0
23	20250404	192300	9049845576	1874	1874	1874	1874	0
24	20250404	192200	9049845576	1874	1874	1874	1874	0
25	20250404	192100	9049845576	1874	1874	1874	1874	0
26	20250404	192000	9049845576	1874	1874	1874	1874	0
27	20250404	191900	9049845576	1874	1874	1874	1874	0
28	20250404	191800	9049845576	1874	1874	1874	1874	0
29	20250404	191700	9049845576	1874	1874	1874	1874	0
30	20250404	191600	9049845576	1874	1874	1874	1874	0
31	20250404	191500	9049845576	1874	1874	1874	1874	0
32	20250404	191400	9049845576	1874	1874	1874	1874	42010
33	20250404	191300	9049845576	1874	1874	1874	1874	0
34	20250404	191200	9049845576	1874	1874	1874	1874	0
35	20250404	191100	9049845576	1874	1874	1874	1874	0
36	20250404	191000	9049845576	1874	1874	1874	1874	0
37	20250404	190900	9049845576	1874	1874	1874	1874	0
38	20250404	190800	9049845576	1874	1874	1874	1874	0
39	20250404	190700	9049845576	1874	1874	1874	1874	0
40	20250404	190600	9049845576	1874	1874	1874	1874	0
41	20250404	190500	9049845576	1874	1874	1874	1874	0
42	20250404	190400	9049845576	1874	1874	1874	1874	0
43	20250404	190300	9049845576	1874	1874	1874	1874	0
44	20250404	190200	9049845576	1874	1874	1874	1874	0
45	20250404	190100	9049845576	1874	1874	1874	1874	0
46	20250404	190000	9049845576	1874	1874	1874	1874	0
47	20250404	185900	9049845576	1874	1874	1874	1874	0
48	20250404	185800	9049845576	1874	1874	1874	1874	0
49	20250404	185700	9049845576	1874	1874	1874	1874	0
50	20250404	185600	9049845576	1874	1874	1874	1874	0
51	20250404	185500	9049845576	1874	1874	1874	1874	0
52	20250404	185400	9049845576	1874	1874	1874	1874	0
53	20250404	185300	9049845576	1874	1874	1874	1874	0
54	20250404	185200	9049845576	1874	1874	1874	1874	0
55	20250404	185100	9049845576	1874	1874	1874	1874	0
56	20250404	185000	9049845576	1874	1874	1874	1874	0
57	20250404	184900	9049845576	1874	1874	1874	1874	0
58	20250404	184800	9049845576	1874	1874	1874	1874	0
59	20250404	184700	9049845576	1874	1874	1874	1874	0
60	20250404	184600	9049845576	1874	1874	1874	1874	0
61	20250404	184500	9049845576	1874	1874	1874	1874	0
62	20250404	184400	9049845576	1874	1874	1874	1874	42010
63	20250404	184300	9049845576	1874	1874	1874	1874	0
64	20250404	184200	9049845576	1874	1874	1874	1874	0
65	20250404	184100	9049845576	1874	1874	1874	1874	0
66	20250404	184000	9049845576	1874	1874	1874	1874	0
67	20250404	183900	9049845576	1874	1874	1874	1874	0
68	20250404	183800	9049845576	1874	1874	1874	1874	0
69	20250404	183700	9049845576	1874	1874	1874	1874	0
70	20250404	183600	9049845576	1874	1874	1874	1874	0
71	20250404	183500	9049845576	1874	1874	1874	1874	0
72	20250404	183400	9049845576	1874	1874	1874	1874	0
73	20250404	183300	9049845576	1874	1874	1874	1874	0
74	20250404	183200	9049845576	1874	1874	1874	1874	0
75	20250404	183100	9049845576	1874	1874	1874	1874	0
76	20250404	183000	9049845576	1874	1874	1874	1874	0
77	20250404	182900	9049845576	1874	1874	1874	1874	0
78	20250404	182800	9049845576	1874	1874	1874	1874	0
79	20250404	182700	9049845576	1874	1874	1874	1874	0
80	20250404	182600	9049845576	1874	1874	1874	1874	0
81	20250404	182500	9049845576	1874	1874	1874	1874	0
82	20250404	182400	9049845576	1874	1874	1874	1874	0
83	20250404	182300	9049845576	1874	1874	1874	1874	0
84	20250404	182200	9049845576	1874	1874	1874	1874	0
85	20250404	182100	9049845576	1874	1874	1874	1874	0
86	20250404	182000	9049845576	1874	1874	1874	1874	0
87	20250404	181900	9049845576	1874	1874	1874	1874	0
88	20250404	181800	9049845576	1874	1874	1874	1874	0
89	20250404	181700	9049845576	1874	1874	1874	1874	0
90	20250404	181600	9049845576	1874	1874	1874	1874	0
91	20250404	181500	9049845576	1874	1874	1874	1874	0
92	20250404	181400	9049845576	1874	1874	1874	1874	42010
93	20250404	181300	9049845576	1874	1874	1874	1874	0
94	20250404	181200	9049845576	1874	1874	1874	1874	0
95	20250404	181100	9049845576	1874	1874	1874	1874	0
96	20250404	181000	9049845576	1874	1874	1874	1874	0
97	20250404	180900	9049845576	1874	1874	1874	1874	0
98	20250404	180800	9049845576	1874	1874	1874	1874	0
99	20250404	180700	9049845576	1874	1874	1874	1874	0
100	20250404	180600	9049845576	1874	1874	1874	1874	0
101	20250404	180500	9049845576	1874	1874	1874	1874	0
102	20250404	180400	9049845576	1874	1874	1874	1874	0
103	20250404	180300	9049845576	1874	1874	1874	1874	0
104	20250404	180200	9049845576	1874	1874	1874	1874	0
105	20250404	180100	9049845576	1874	1874	1874	1874	0
106	20250404	180000	9049845576	1874	1874	1874	1874	0
107	20250404	175900	9049845576	1874	1874	1874	1874	0
108	20250404	175800	9049845576	1874	1874	1874	1874	0
109	20250404	175700	9049845576	1874	1874	1874	1874	0
110	20250404	175600	9049845576	1874	1874	1874	1874	0
111	20250404	175500	9049845576	1874	1874	1874	1874	0
112	20250404	175400	9049845576	1874	1874	1874	1874	0
113	20250404	175300	9049845576	1874	1874	1874	1874	0
114	20250404	175200	9049845576	1874	1874	1874	1874	0
115	20250404	175100	9049845576	1874	1874	1874	1874	0
116	20250404	175000	9049845576	1874	1874	1874	1874	0
117	20250404	174900	9049845576	1874	1874	1874	1874	0
118	20250404	174800	9049845576	1874	1874	1874	1874	0
119	20250404	174700	9049845576	1874	1874	1874	1874	0
120	20250404	174600	9049845576	1874	1874	1874	1874	0
121	20250404	174500	9049845576	1874	1874	1874	1874	0
122	20250404	174400	9049845576	1874	1874	1874	1874	42010
123	20250404	174300	9049845576	1874	1874	1874	1874	0
124	20250404	174200	9049845576	1874	1874	1874	1874	0
125	20250404	174100	9049845576	1874	1874	1874	1874	0
126	20250404	174000	9049845576	1874	1874	1874	1874	0
127	20250404	173900	9049845576	1874	1874	1874	1874	0
128	20250404	173800	9049845576	1874	1874	1874	1874	0
129	20250404	173700	9049845576	1874	1874	1874	1874	0
130	20250404	173600	9049845576	1874	1874	1874	1874	0
131	20250404	173500	9049845576	1874	1874	1874	1874	0
132	20250404	173400	9049845576	1874	1874	1874	1874	0
133	20250404	173300	9049845576	1874	1874	1874	1874	0
134	20250404	173200	9049845576	1874	1874	1874	1874	0
135	20250404	173100	9049845576	1874	1874	1874	1874	0
136	20250404	173000	9049845576	1874	1874	1874	1874	0
137	20250404	172900	9049845576	1874	1874	1874	1874	0
138	20250404	172800	9049845576	1874	1874	1874	1874	0
139	20250404	172700	9049845576	1874	1874	1874	1874	0
140	20250404	172600	9049845576	1874	1874	1874	1874	0
141	20250404	172500	9049845576	1874	1874	1874	1874	0
142	20250404	172400	9049845576	1874	1874	1874	1874	0
143	20250404	172300	9049845576	1874	1874	1874	1874	0
144	20250404	172200	9049845576	1874	1874	1874	1874	0
145	20250404	172100	9049845576	1874	1874	1874	1874	0
146	20250404	172000	9049845576	1874	1874	1874	1874	0
147	20250404	171900	9049845576	1874	1874	1874	1874	0
148	20250404	171800	9049845576	1874	1874	1874	1874	0
149	20250404	171700	9049845576	1874	1874	1874	1874	0
150	20250404	171600	9049845576	1874	1874	1874	1874	0
151	20250404	171500	9049845576	1874	1874	1874	1874	0
152	20250404	171400	9049845576	1874	1874	1874	1874	42010
153	20250404	171300	9049845576	1874	1874	1874	1874	0
154	20250404	171200	9049845576	1874	1874	1874	1874	0
155	20250404	171100	9049845576	1874	1874	1874	1874	0
156	20250404	171000	9049845576	1874	1874	1874	1874	0
157	20250404	170900	9049845576	1874	1874	1874	1874	0
158	20250404	170800	9049845576	1874	1874	1874	1874	0
159	20250404	170700	9049845576	1874	1874	1874	1874	0
160	20250404	170600	9049845576	1874	1874	1874	1874	0
161	20250404	170500	9049845576	1874	1874	1874	1874	0
162	20250404	170400	9049845576	1874	1874	1874	1874	0
163	20250404	170300	9049845576	1874	1874	1874	1874	0
164	20250404	170200	9049845576	1874	1874	1874	1874	0
165	20250404	170100	9049845576	1874	1874	1874	1874	0
166	20250404	170000	9049845576	1874	1874	1874	1874	0
167	20250404	165900	9049845576	1874	1874	1874	1874	0
168	20250404	165800	9049845576	1874	1874	1874	1874	0
169	20250404	165700	9049845576	1874	1874	1874	1874	0
170	20250404	165600	9049845576	1874	1874	1874	1874	0
171	20250404	165500	9049845576	1874	1874	1874	1874	0
172	20250404	165400	9049845576	1874	1874	1874	1874	0
173	20250404	165300	9049845576	1874	1874	1874	1874	0
174	20250404	165200	9049845576	1874	1874	1874	1874	0
175	20250404	165100	9049845576	1874	1874	1874	1874	0
176	20250404	165000	9049845576	1874	1874	1874	1874	0
177	20250404	164900	9049845576	1874	1874	1874	1874	0
178	20250404	164800	9049845576	1874	1874	1874	1874	0
179	20250404	164700	9049845576	1874	1874	1874	1874	0
180	20250404	164600	9049845576	1874	1874	1874	1874	0
181	20250404	164500	9049845576	1874	1874	1874	1874	0
182	20250404	164400	9049845576	1874	1874	1874	1874	42010
183	20250404	164300	9049845576	1874	1874	1874	1874	0
184	20250404	164200	9049845576	1874	1874	1874	1874	0
185	20250404	164100	9049845576	1874	1874	1874	1874	0
186	20250404	164000	9049845576	1874	1874	1874	1874	0
187	20250404	163900	9049845576	1874	1874	1874	1874	0
188	20250404	163800	9049845576	1874	1874	1874	1874	0
189	20250404	163700	9049845576	1874	1874	1874	1874	0
190	20250404	163600	9049845576	1874	1874	1874	1874	0
191	20250404	163500	9049845576	1874	1874	1874	1874	0
192	20250404	163400	9049845576	1874	1874	1874	1874	0
193	20250404	163300	9049845576	1874	1874	1874	1874	0
194	20250404	163200	9049845576	1874	1874	1874	1874	0
195	20250404	163100	9049845576	1874	1874	1874	1874	0
196	20250404	163000	9049845576	1874	1874	1874	1874	0
197	20250404	162900	9049845576	1874	1874	1874	1874	0
198	20250404	162800	9049845576	1874	1874	1874	1874	0
199	20250404	162700	9049845576	1874	1874	1874	1874	0
200	20250404	162600	9049845576	1874	1874	1874	1874	0
201	20250404	162500	9049845576	1874	1874	1874	1874	0
202	20250404	162400	9049845576	1874	1874	1874	1874	0
203	20250404	162300	9049845576	1874	1874	1874	1874	0
204	20250404	162200	9049845576	1874	1874	1874	1874	0
205	20250404	162100	9049845576	1874	1874	1874	1874	0
206	20250404	162000	9049845576	1874	1874	1874	1874	0
207	20250404	161900	9049845576	1874	1874	1874	1874	0
208	20250404	161800	9049845576	1874	1874	1874	1874	0
209	20250404	161700	9049845576	1874	1874	1874	1874	0
210	20250404	161600	9049845576	1874	1874	1874	1874	0
211	20250404	161500	9049845576	1874	1874	1874	1874	0
212	20250404	161400	9049845576	1874	1874	1874	1874	42010
213	20250404	161300	9049845576	1874	1874	1874	1874	0
214	20250404	161200	9049845576	1874	1874	1874	1874	0
215	20250404	161100	9049845576	1874	1874	1874	1874	0
216	20250404	161000	9049845576	1874	1874	1874	1874	0
217	20250404	160900	9049845576	1874	1874	1874	1874	0
218	20250404	160800	9049845576	1874	1874	1874	1874	0
219	20250404	160700	9049845576	1874	1874	1874	1874	0
220	20250404	160600	9049845576	1874	1874	1874	1874	0
221	20250404	160500	9049845576	1874	1874	1874	1874	0
222	20250404	160400	9049845576	1874	1874	1874	1874	0
223	20250404	160300	9049845576	1874	1874	1874	1874	0
224	20250404	160200	9049845576	1874	1874	1874	1874	0
225	20250404	160100	9049845576	1874	1874	1874	1874	0
226	20250404	160000	9049845576	1874	1874	1874	1874	0
227	20250404	155900	9049845576	1874	1874	1874	1874	0
228	20250404	155800	9049845576	1874	1874	1874	1874	0
229	20250404	155700	9049845576	1874	1874	1874	1874	0
230	20250404	155600	9049845576	1874	1874	1874	1874	0
231	20250404	155500	9049845576	1874	1874	1874	1874	0
232	20250404	155400	9049845576	1874	1874	1874	1874	0
233	20250404	155300	9049845576	1874	1874	1874	1874	0
234	20250404	155200	9049845576	1874	1874	1874	1874	0
235	20250404	155100	9049845576	1874	1874	1874	1874	0
236	20250404	155000	9049845576	1874	1874	1874	1874	0
237	20250404	154900	9049845576	1874	1874	1874	1874	0
238	20250404	154800	9049845576	1874	1874	1874	1874	0
239	20250404	154700	9049845576	1874	1874	1874	1874	0
240	20250404	154600	9049845576	1874	1874	1874	1874	0
241	20250404	154500	9049845576	1874	1874	1874	1874	0
242	20250404	154400	9049845576	1874	1874	1874	1874	42010
243	20250404	154300	9049845576	1874	1874	1874	1874	0
244	20250404	154200	9049845576	1874	1874	1874	1874	0
245	20250404	154100	9049845576	1874	1874	1874	1874	0
246	20250404	154000	9049845576	1874	1874	1874	1874	0
247	20250404	153900	9049845576	1874	1874	1874	1874	0
248	20250404	153800	9049845576	1874	1874	1874	1874	0
249	20250404	153700	9049845576	1874	1874	1874	1874	0
250	20250404	153600	9049845576	1874	1874	1874	1874	0
251	20250404	153500	9049845576	1874	1874	1874	1874	0
252	20250404	153400	9049845576	1874	1874	1874	1874	0
253	20250404	153300	9049845576	1874	1874	1874	1874	0
254	20250404	153200	9049845576	1874	1874	1874	1874	0
255	20250404	153100	9049845576	1874	1874	1874	1874	0
256	20250404	153000	9049845576	1874	1874	1874	1874	42010
257	20250404	152900	8971118836	1874	1874	1874	1874	0
258	20250404	152800	8971118836	1874	1874	1874	1874	0
259	20250404	152700	8971118836	1874	1874	1874	1874	0
260	20250404	152600	8971118836	1874	1874	1874	1874	0
261	20250404	152500	8971118836	1874	1874	1874	1874	0
262	20250404	152400	8971118836	1874	1874	1874	1874	0
263	20250404	152300	8971118836	1874	1874	1874	1874	0
264	20250404	152200	8971118836	1874	1874	1874	1874	0
265	20250404	152100	8971118836	1874	1874	1874	1874	0
266	20250404	152000	8971118836	1874	1874	1874	1874	0
267	20250404	151900	8971118836	1874	1872	1874	1872	9664
268	20250404	151800	8953015436	1872	1872	1873	1872	12153
269	20250404	151700	8930263520	1873	1872	1873	1872	3475
270	20250404	151600	8923758049	1872	1872	1873	1871	3722
271	20250404	151500	8916790650	1872	1872	1872	1870	12474
272	20250404	151400	8893456781	1871	1875	1876	1871	12862
273	20250404	151300	8869342975	1875	1877	1878	1875	22434
274	20250404	151200	8827258735	1877	1877	1878	1876	11945
275	20250404	151100	8804838590	1878	1880	1880	1877	11255
276	20250404	151000	8783708191	1880	1876	1880	1875	6649
277	20250404	150900	8771229711	1876	1872	1877	1871	23500
278	20250404	150800	8727194313	1871	1871	1872	1870	9413
279	20250404	150700	8709582890	1871	1870	1871	1869	5348
280	20250404	150600	8699581529	1870	1870	1870	1868	5756
281	20250404	150500	8688825204	1870	1868	1870	1867	4024
282	20250404	150400	8681307001	1868	1867	1868	1866	3648
283	20250404	150300	8674495734	1867	1866	1867	1866	2554
284	20250404	150200	8669728143	1867	1866	1867	1865	1328
285	20250404	150100	8667250189	1866	1866	1866	1865	5662
286	20250404	150000	8656686709	1866	1866	1866	1865	3444
287	20250404	145900	8650260385	1866	1867	1867	1865	3623
288	20250404	145800	8643499749	1867	1867	1867	1866	4419
289	20250404	145700	8635252605	1867	1867	1868	1866	3287
290	20250404	145600	8629116274	1867	1863	1867	1863	10857
291	20250404	145500	8608854295	1863	1864	1864	1863	8634
292	20250404	145400	8592766299	1864	1862	1864	1861	5063
293	20250404	145300	8583336431	1861	1861	1862	1861	1141
294	20250404	145200	8581213024	1862	1862	1862	1861	1224
295	20250404	145100	8578934938	1862	1862	1863	1862	6548
296	20250404	145000	8566740687	1861	1862	1862	1861	3049
297	20250404	144900	8561063553	1862	1863	1863	1860	3477
298	20250404	144800	8554593089	1862	1862	1863	1862	3566
299	20250404	144700	8547951698	1862	1862	1862	1860	12271
300	20250404	144600	8525114918	1862	1863	1865	1860	4793
301	20250404	144500	8516191737	1863	1859	1863	1859	2259
302	20250404	144400	8511988565	1859	1858	1859	1855	6064
303	20250404	144300	8500725535	1857	1856	1857	1854	6688
304	20250404	144200	8488318199	1854	1854	1856	1853	17803
305	20250404	144100	8455310905	1853	1854	1854	1853	18737
306	20250404	144000	8420590731	1854	1856	1856	1854	8181
307	20250404	143900	8405422407	1856	1853	1856	1853	15469
308	20250404	143800	8376736149	1853	1854	1855	1852	13295
309	20250404	143700	8352100523	1854	1855	1855	1853	5721
310	20250404	143600	8341499129	1853	1856	1856	1853	6562
311	20250404	143500	8329337213	1856	1853	1856	1853	3652
312	20250404	143400	8322567036	1856	1858	1858	1853	5684
313	20250404	143300	8312027495	1858	1856	1858	1856	4228
314	20250404	143200	8304177098	1856	1855	1856	1854	4327
315	20250404	143100	8296151625	1854	1857	1857	1854	6829
316	20250404	143000	8283483744	1857	1857	1857	1857	6212
317	20250404	142900	8271948060	1857	1858	1858	1857	690
318	20250404	142800	8270666126	1858	1859	1859	1858	6684
319	20250404	142700	8258247215	1858	1858	1859	1857	1594
320	20250404	142600	8255285647	1859	1858	1859	1857	1170
321	20250404	142500	8253111085	1858	1857	1859	1857	9456
322	20250404	142400	8235541327	1857	1857	1858	1853	2380
323	20250404	142300	8231127737	1857	1853	1857	1851	8163
324	20250404	142200	8215995692	1852	1851	1852	1850	14274
325	20250404	142100	8189571744	1851	1851	1851	1850	8797
326	20250404	142000	8173295123	1850	1850	1851	1850	2600
327	20250404	141900	8168485066	1852	1851	1852	1850	8986
328	20250404	141800	8151852035	1852	1852	1852	1851	3143
329	20250404	141700	8146034149	1852	1852	1852	1851	6583
330	20250404	141600	8133848495	1852	1850	1852	1850	23467
331	20250404	141500	8090431911	1851	1851	1852	1851	20377
332	20250404	141400	8052710331	1852	1853	1853	1852	2483
333	20250404	141300	8048111115	1853	1853	1853	1852	2468
334	20250404	141200	8043538846	1853	1852	1853	1851	5877
335	20250404	141100	8032651700	1852	1853	1853	1851	2117
336	20250404	141000	8028732788	1851	1851	1853	1850	11406
337	20250404	140900	8007627211	1851	1854	1854	1850	19770
338	20250404	140800	7971035030	1854	1853	1855	1851	42907
339	20250404	140700	7891565997	1853	1854	1854	1853	4764
340	20250404	140600	7882737483	1854	1854	1855	1853	1119
341	20250404	140500	7880662916	1855	1854	1855	1854	4025
342	20250404	140400	7873198966	1855	1854	1855	1853	3522
343	20250404	140300	7866669775	1854	1853	1854	1852	5509
344	20250404	140200	7856466087	1854	1854	1855	1853	5126
345	20250404	140100	7846964769	1854	1854	1854	1853	4176
346	20250404	140000	7839224347	1853	1854	1854	1852	4955
347	20250404	135900	7830046822	1854	1852	1854	1851	9831
348	20250404	135800	7811839290	1852	1852	1852	1852	1094
349	20250404	135700	7809813202	1852	1852	1854	1851	7364
350	20250404	135600	7796172371	1853	1852	1853	1852	13152
351	20250404	135500	7771812652	1853	1853	1854	1852	16205
352	20250404	135400	7741785266	1853	1856	1856	1853	5276
353	20250404	135300	7732000633	1856	1857	1857	1856	9758
354	20250404	135200	7713884865	1858	1858	1859	1858	3417
355	20250404	135100	7707536051	1858	1858	1859	1857	5002
356	20250404	135000	7698244633	1857	1857	1858	1857	187
357	20250404	134900	7697897273	1856	1857	1858	1856	1073
358	20250404	134800	7695904828	1857	1856	1857	1855	899
359	20250404	134700	7694236274	1856	1856	1856	1855	1413
360	20250404	134600	7691613753	1856	1856	1856	1855	954
361	20250404	134500	7689843140	1856	1854	1856	1854	1220
362	20250404	134400	7687580820	1854	1853	1856	1853	7120
363	20250404	134300	7674375719	1853	1853	1853	1852	4877
364	20250404	134200	7665339924	1853	1859	1859	1853	7051
365	20250404	134100	7652266824	1859	1853	1859	1853	5786
366	20250404	134000	7641525304	1852	1852	1852	1851	3874
367	20250404	133900	7634351198	1851	1853	1853	1851	14929
368	20250404	133800	7606707940	1853	1854	1854	1852	13914
369	20250404	133700	7580932336	1854	1854	1854	1853	2225
370	20250404	133600	7576808292	1854	1854	1854	1853	3169
371	20250404	133500	7570935576	1854	1855	1855	1854	9078
372	20250404	133400	7554101572	1856	1857	1857	1855	19656
373	20250404	133300	7517632740	1857	1855	1857	1855	6446
374	20250404	133200	7505669202	1855	1856	1856	1855	2131
375	20250404	133100	7501715941	1856	1856	1856	1855	1552
376	20250404	133000	7498836672	1856	1856	1856	1855	11347
377	20250404	132900	7477776643	1856	1857	1857	1856	1275
378	20250404	132800	7475409004	1857	1858	1858	1857	2497
379	20250404	132700	7470770919	1858	1857	1858	1856	3604
380	20250404	132600	7464080313	1857	1857	1858	1856	3072
381	20250404	132500	7458376012	1857	1858	1859	1857	6068
382	20250404	132400	7447100305	1857	1857	1858	1856	7426
383	20250404	132300	7433310988	1858	1859	1859	1858	6337
384	20250404	132200	7421535249	1859	1859	1859	1858	1609
385	20250404	132100	7418544430	1859	1860	1860	1859	4204
386	20250404	132000	7410729128	1860	1861	1861	1860	4510
387	20250404	131900	7402339349	1862	1862	1862	1861	1827
388	20250404	131800	7398938475	1864	1861	1864	1861	2216
389	20250404	131700	7394812669	1861	1860	1861	1860	2652
390	20250404	131600	7389879708	1860	1860	1860	1860	3012
391	20250404	131500	7384277388	1860	1861	1861	1860	6116
392	20250404	131400	7372901512	1860	1859	1860	1859	4548
393	20250404	131300	7364446291	1859	1859	1859	1858	1659
394	20250404	131200	7361362423	1859	1859	1859	1858	3972
395	20250404	131100	7353981580	1859	1859	1859	1858	1150
396	20250404	131000	7351843766	1859	1858	1859	1858	307
397	20250404	130900	7351273340	1858	1859	1859	1858	2266
398	20250404	130800	7347063019	1859	1859	1859	1858	3644
399	20250404	130700	7340291453	1859	1859	1859	1858	655
400	20250404	130600	7339073838	1859	1859	1859	1858	2055
401	20250404	130500	7335255373	1858	1860	1861	1858	14341
402	20250404	130400	7308587828	1860	1861	1861	1860	1425
403	20250404	130300	7305936322	1861	1861	1863	1860	4282
404	20250404	130200	7297969792	1860	1861	1862	1860	35625
405	20250404	130100	7231678579	1861	1863	1864	1861	10468
406	20250404	130000	7212184623	1863	1865	1865	1863	4654
407	20250404	125900	7203511461	1865	1864	1865	1864	189
408	20250404	125800	7203159086	1864	1866	1866	1863	10813
409	20250404	125700	7183004843	1865	1865	1865	1864	2522
410	20250404	125600	7178301416	1864	1863	1864	1863	6772
411	20250404	125500	7165679920	1863	1865	1865	1863	2325
412	20250404	125400	7161345430	1865	1865	1866	1862	8648
413	20250404	125300	7145222984	1866	1866	1866	1865	1986
414	20250404	125200	7141518795	1865	1866	1866	1865	4152
415	20250404	125100	7133775313	1865	1866	1866	1865	27
416	20250404	125000	7133724936	1865	1865	1865	1864	9418
417	20250404	124900	7116160368	1865	1861	1865	1861	2959
418	20250404	124800	7110652790	1865	1866	1866	1861	1441
419	20250404	124700	7107969818	1866	1866	1867	1860	31369
420	20250404	124600	7049532518	1866	1866	1867	1866	3120
421	20250404	124500	7043710206	1867	1868	1868	1866	1762
422	20250404	124400	7040421972	1868	1870	1870	1866	4457
423	20250404	124300	7032097873	1870	1871	1872	1870	3799
424	20250404	124200	7024993341	1872	1875	1875	1870	2151
425	20250404	124100	7020968487	1875	1876	1876	1868	1323
426	20250404	124000	7018487562	1868	1869	1876	1868	3681
427	20250404	123900	7011606339	1872	1873	1874	1869	5238
428	20250404	123800	7001805304	1874	1871	1874	1871	838
429	20250404	123700	7000236605	1871	1869	1871	1869	1600
430	20250404	123600	6997245519	1870	1865	1870	1865	1552
431	20250404	123500	6994350305	1865	1865	1865	1862	1115
432	20250404	123400	6992271259	1865	1862	1865	1861	7218
433	20250404	123300	6978833372	1861	1865	1865	1861	5653
434	20250404	123200	6968313111	1865	1863	1865	1860	12417
435	20250404	123100	6945206928	1862	1862	1864	1861	5100
436	20250404	123000	6935708765	1862	1865	1865	1862	2764
437	20250404	122900	6930560936	1865	1862	1865	1861	1154
438	20250404	122800	6928410698	1861	1860	1861	1860	5421
439	20250404	122700	6918325630	1860	1861	1861	1860	2121
440	20250404	122600	6914380392	1861	1859	1861	1859	2596
441	20250404	122500	6909551272	1859	1867	1867	1859	4942
442	20250404	122400	6900354190	1874	1876	1876	1867	4325
443	20250404	122300	6892247442	1876	1876	1878	1872	1954
444	20250404	122200	6888580515	1877	1860	1877	1860	8855
445	20250404	122100	6872075276	1860	1858	1860	1855	7462
446	20250404	122000	6858202149	1856	1859	1859	1855	5319
447	20250404	121900	6848334619	1855	1857	1859	1854	12170
448	20250404	121800	6825750811	1859	1857	1859	1853	7738
449	20250404	121700	6811386704	1857	1855	1857	1852	5222
450	20250404	121600	6801707291	1852	1852	1855	1851	33331
451	20250404	121500	6739977501	1852	1855	1855	1850	30644
452	20250404	121400	6683175978	1855	1861	1861	1855	73445
453	20250404	121300	6546613933	1860	1860	1861	1860	18759
454	20250404	121200	6511721428	1861	1863	1863	1860	48268
455	20250404	121100	6421928853	1861	1862	1863	1861	16760
456	20250404	121000	6390724416	1862	1869	1870	1862	48039
457	20250404	120900	6301121436	1869	1870	1870	1869	7063
458	20250404	120800	6287920686	1869	1870	1870	1868	8461
459	20250404	120700	6272112944	1870	1871	1871	1869	26589
460	20250404	120600	6222392196	1870	1874	1874	1870	36464
461	20250404	120500	6154163821	1874	1875	1875	1873	3012
462	20250404	120400	6148520181	1876	1880	1880	1873	14257
463	20250404	120300	6121773668	1879	1878	1880	1878	2504
464	20250404	120200	6117068482	1878	1878	1880	1877	7419
465	20250404	120100	6103133718	1878	1877	1878	1877	6253
466	20250404	120000	6091396797	1878	1882	1882	1877	18478
467	20250404	115900	6056666757	1880	1890	1890	1880	17403
468	20250404	115800	6023923459	1888	1886	1888	1883	7031
469	20250404	115700	6010658288	1885	1882	1885	1882	8212
470	20250404	115600	5995191834	1883	1883	1883	1881	9009
471	20250404	115500	5978232013	1883	1883	1883	1881	19937
472	20250404	115400	5940709961	1881	1881	1883	1880	5409
473	20250404	115300	5930539138	1880	1881	1883	1880	2883
474	20250404	115200	5925116237	1883	1883	1883	1878	4206
475	20250404	115100	5917207290	1883	1879	1883	1878	3741
476	20250404	115000	5910172497	1879	1880	1880	1878	3926
477	20250404	114900	5902791785	1880	1878	1881	1875	2393
478	20250404	114800	5898297125	1879	1879	1880	1877	5046
479	20250404	114700	5888818626	1880	1880	1881	1880	8744
480	20250404	114600	5872378453	1880	1881	1883	1880	8550
481	20250404	114500	5856300203	1881	1883	1883	1881	1181
482	20250404	114400	5854076690	1879	1880	1883	1878	7331
483	20250404	114300	5840293122	1880	1885	1885	1878	23636
484	20250404	114200	5795840941	1885	1887	1887	1884	7808
485	20250404	114100	5781119972	1887	1882	1887	1882	10179
486	20250404	114000	5761931258	1883	1883	1886	1882	9769
487	20250404	113900	5743532119	1883	1882	1888	1881	15785
488	20250404	113800	5713785257	1881	1888	1888	1878	7671
489	20250404	113700	5699354580	1882	1882	1888	1875	18805
490	20250404	113600	5663971373	1884	1878	1884	1872	18837
491	20250404	113500	5628548323	1871	1875	1880	1870	31407
492	20250404	113400	5569718844	1870	1880	1880	1870	35563
493	20250404	113300	5503065063	1880	1885	1885	1880	21000
494	20250404	113200	5463567992	1885	1889	1892	1885	26289
495	20250404	113100	5413968866	1889	1895	1895	1889	3674
496	20250404	113000	5407021495	1892	1892	1895	1890	8233
497	20250404	112900	5391450543	1892	1892	1892	1890	12459
498	20250404	112800	5367901707	1892	1895	1895	1890	17067
499	20250404	112700	5335610664	1895	1889	1900	1888	11715
500	20250404	112600	5313445164	1889	1892	1892	1888	9528
501	20250404	112500	5295443308	1892	1897	1899	1888	20286
502	20250404	112400	5257066854	1897	1908	1910	1897	29544
503	20250404	112300	5200932652	1908	1909	1910	1900	32558
504	20250404	112200	5139036358	1910	1907	1910	1900	8318
505	20250404	112100	5123195458	1901	1900	1902	1899	23384
506	20250404	112000	5078765287	1900	1899	1900	1898	34476
507	20250404	111900	5013263327	1899	1902	1902	1891	42510
508	20250404	111800	4932656676	1902	1915	1919	1900	22826
509	20250404	111700	4889149812	1919	1912	1921	1911	6812
510	20250404	111600	4876107345	1918	1920	1921	1911	10670
511	20250404	111500	4855628043	1921	1920	1923	1920	7123
512	20250404	111400	4841944388	1920	1920	1922	1911	13894
513	20250404	111300	4815281333	1911	1919	1921	1909	15525
514	20250404	111200	4785502784	1919	1910	1921	1906	17334
515	20250404	111100	4752330065	1910	1920	1921	1910	9341
516	20250404	111000	4734425958	1912	1908	1919	1908	17690
517	20250404	110900	4700553986	1913	1906	1913	1906	6112
518	20250404	110800	4688883044	1907	1907	1908	1901	5803
519	20250404	110700	4677833739	1901	1904	1908	1901	10142
520	20250404	110600	4658522578	1901	1898	1903	1896	5418
521	20250404	110500	4648228412	1898	1893	1898	1893	11415
522	20250404	110400	4626601746	1893	1896	1896	1893	14087
523	20250404	110300	4599916401	1897	1898	1899	1897	1422
524	20250404	110200	4597218377	1897	1907	1907	1897	13467
525	20250404	110100	4571617169	1908	1909	1910	1907	266
526	20250404	110000	4571109431	1909	1908	1910	1908	1484
527	20250404	105900	4568277560	1908	1904	1910	1904	1052
528	20250404	105800	4566270259	1905	1905	1905	1904	5731
529	20250404	105700	4555356902	1905	1900	1905	1900	10754
530	20250404	105600	4534920738	1900	1904	1904	1898	15798
531	20250404	105500	4504868825	1904	1904	1905	1904	9300
532	20250404	105400	4487161619	1904	1904	1905	1903	6801
533	20250404	105300	4474212564	1903	1906	1906	1903	4473
534	20250404	105200	4465692571	1905	1904	1906	1904	1054
535	20250404	105100	4463684702	1904	1903	1905	1903	2669
536	20250404	105000	4458602544	1903	1900	1903	1897	9319
537	20250404	104900	4440893198	1897	1898	1900	1895	1092
538	20250404	104800	4438821990	1898	1898	1901	1895	5961
539	20250404	104700	4427513156	1895	1895	1900	1895	33424
540	20250404	104600	4364134415	1896	1897	1898	1896	13269
541	20250404	104500	4338966127	1897	1898	1898	1896	6393
542	20250404	104400	4326838534	1897	1899	1900	1897	4411
543	20250404	104300	4318463487	1899	1902	1903	1898	31195
544	20250404	104200	4259180606	1903	1904	1904	1902	4164
545	20250404	104100	4251256748	1904	1905	1905	1904	4788
546	20250404	104000	4242138023	1905	1906	1906	1905	6446
547	20250404	103900	4229856460	1906	1907	1907	1906	3646
548	20250404	103800	4222906999	1906	1908	1909	1906	3450
549	20250404	103700	4216328099	1908	1910	1910	1908	3262
550	20250404	103600	4210103490	1909	1911	1912	1909	1866
551	20250404	103500	4206538817	1911	1911	1913	1910	10394
552	20250404	103400	4186674520	1911	1910	1911	1909	5303
553	20250404	103300	4176546381	1909	1908	1909	1907	4554
554	20250404	103200	4167855719	1908	1906	1908	1905	504
555	20250404	103100	4166894786	1905	1905	1905	1904	4749
556	20250404	103000	4157848525	1905	1905	1906	1904	4954
557	20250404	102900	4148411738	1905	1903	1905	1903	4536
558	20250404	102800	4139778462	1903	1905	1905	1902	17513
559	20250404	102700	4106445346	1903	1906	1906	1903	5820
560	20250404	102600	4095361349	1906	1907	1908	1904	8542
561	20250404	102500	4079084384	1907	1909	1909	1905	5790
562	20250404	102400	4068044258	1909	1910	1910	1906	12449
563	20250404	102300	4044286697	1910	1912	1912	1910	23757
564	20250404	102200	3998897480	1912	1912	1913	1912	10254
565	20250404	102100	3979288708	1913	1912	1913	1912	1743
566	20250404	102000	3975956059	1913	1912	1913	1912	6866
567	20250404	101900	3962828022	1913	1912	1913	1912	2610
568	20250404	101800	3957836912	1913	1913	1913	1912	3385
569	20250404	101700	3951363518	1913	1914	1914	1913	3598
570	20250404	101600	3944477481	1914	1914	1914	1912	15272
571	20250404	101500	3915256970	1914	1914	1914	1913	4097
572	20250404	101400	3907418814	1914	1913	1914	1912	4702
573	20250404	101300	3898422077	1913	1913	1915	1912	33052
574	20250404	101200	3835216280	1913	1913	1913	1912	3574
575	20250404	101100	3828379609	1913	1915	1915	1913	10028
576	20250404	101000	3809189536	1914	1915	1915	1914	3963
577	20250404	100900	3801603466	1915	1916	1916	1914	6323
578	20250404	100800	3789497834	1916	1915	1916	1915	22728
579	20250404	100700	3745972657	1916	1916	1917	1915	5636
580	20250404	100600	3735177467	1915	1917	1917	1915	12721
581	20250404	100500	3710813919	1917	1922	1922	1916	27837
582	20250404	100400	3657428387	1922	1922	1923	1921	2270
583	20250404	100300	3653066117	1922	1923	1923	1921	4917
584	20250404	100200	3643615597	1923	1920	1923	1920	6276
585	20250404	100100	3631561750	1920	1924	1924	1920	11710
586	20250404	100000	3609047393	1924	1920	1925	1919	10605
587	20250404	095900	3588666032	1920	1919	1920	1919	6476
588	20250404	095800	3576233751	1918	1919	1920	1918	22216
589	20250404	095700	3533611569	1919	1919	1919	1918	7145
590	20250404	095600	3519903710	1919	1918	1920	1918	3751
591	20250404	095500	3512707128	1918	1917	1918	1916	8392
592	20250404	095400	3496616960	1917	1917	1918	1915	15641
593	20250404	095300	3466647110	1917	1915	1918	1915	14745
594	20250404	095200	3438390302	1915	1915	1915	1914	5259
595	20250404	095100	3428322544	1914	1914	1915	1911	8052
596	20250404	095000	3412915672	1914	1916	1916	1910	29310
597	20250404	094900	3356838841	1917	1918	1918	1913	8898
598	20250404	094800	3339793389	1918	1924	1924	1918	7582
599	20250404	094700	3325239537	1924	1917	1924	1916	37611
600	20250404	094600	3253034641	1917	1916	1917	1910	5547
601	20250404	094500	3242414130	1915	1905	1916	1903	12937
602	20250404	094400	3217718184	1905	1897	1905	1896	21089
603	20250404	094300	3177675372	1897	1897	1898	1896	12079
604	20250404	094200	3154758747	1898	1898	1898	1896	5949
605	20250404	094100	3143475591	1897	1898	1898	1895	17036
606	20250404	094000	3111161388	1898	1898	1900	1896	51673
607	20250404	093900	3013100815	1898	1896	1898	1896	9024
608	20250404	093800	2995981302	1896	1894	1897	1889	14571
609	20250404	093700	2968411626	1894	1890	1894	1888	9058
610	20250404	093600	2951277873	1893	1887	1895	1886	37462
611	20250404	093500	2880494542	1887	1886	1887	1886	9579
612	20250404	093400	2862421315	1886	1887	1887	1886	8470
613	20250404	093300	2846440206	1887	1886	1888	1885	14532
614	20250404	093200	2819031584	1885	1886	1886	1884	16535
615	20250404	093100	2787869446	1886	1886	1887	1882	23927
616	20250404	093000	2742780595	1887	1883	1890	1882	17646
617	20250404	092900	2709480072	1884	1875	1897	1874	27755
618	20250404	092800	2657302375	1875	1874	1875	1872	28863
619	20250404	092700	2603239717	1874	1865	1874	1864	45649
620	20250404	092600	2517905671	1865	1864	1865	1862	41720
621	20250404	092500	2440158123	1864	1867	1867	1863	32950
622	20250404	092400	2378711120	1867	1867	1869	1866	19446
623	20250404	092300	2342401599	1868	1871	1872	1867	8550
624	20250404	092200	2326410800	1871	1862	1872	1860	45002
625	20250404	092100	2242579719	1860	1874	1874	1860	93982
626	20250404	092000	2067066053	1874	1873	1875	1870	60357
627	20250404	091900	1954108717	1873	1873	1877	1871	93912
628	20250404	091800	1778180312	1874	1871	1874	1871	16506
629	20250404	091700	1747282772	1871	1870	1874	1869	49523
630	20250404	091600	1654648283	1870	1872	1872	1869	77251
631	20250404	091500	1510158221	1872	1882	1883	1871	79594
632	20250404	091400	1360640681	1883	1885	1885	1882	23174
633	20250404	091300	1317018281	1885	1894	1894	1882	43452
634	20250404	091200	1235072407	1887	1887	1898	1885	119394
635	20250404	091100	1009820623	1898	1890	1898	1885	75248
636	20250404	091000	867721988	1889	1904	1904	1889	77611
637	20250404	090900	720464953	1904	1915	1915	1902	36283
638	20250404	090800	651215906	1914	1921	1922	1914	61446
639	20250404	090700	533330809	1922	1928	1928	1921	55223
640	20250404	090600	427015740	1928	1930	1931	1927	26393
641	20250404	090500	376126517	1930	1933	1933	1930	39374
642	20250404	090400	300087646	1933	1935	1935	1932	16910
643	20250404	090300	267395773	1933	1935	1938	1933	25157
644	20250404	090200	218712370	1937	1939	1940	1933	13410
645	20250404	090100	192751548	1939	1929	1945	1928	25468
646	20250404	090000	143480007	1929	1965	1965	1924	72619