KissMeData/298690/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	204700	356341630	1894	1894	1894	1894	524
3	20250409	204600	356341630	1894	1894	1894	1894	0
4	20250409	204500	356341630	1894	1894	1894	1894	0
5	20250409	204400	356341630	1894	1894	1894	1894	0
6	20250409	204300	356341630	1894	1894	1894	1894	0
7	20250409	204200	356341630	1894	1894	1894	1894	0
8	20250409	204100	356341630	1894	1894	1894	1894	0
9	20250409	204000	356341630	1894	1894	1894	1894	0
10	20250409	203900	356341630	1894	1894	1894	1894	0
11	20250409	203800	356341630	1894	1894	1894	1894	0
12	20250409	203700	356341630	1894	1894	1894	1894	0
13	20250409	203600	356341630	1894	1894	1894	1894	0
14	20250409	203500	356341630	1894	1894	1894	1894	0
15	20250409	203400	356341630	1894	1894	1894	1894	0
16	20250409	203300	356341630	1894	1894	1894	1894	0
17	20250409	203200	356341630	1894	1894	1894	1894	0
18	20250409	203100	356341630	1894	1894	1894	1894	0
19	20250409	203000	356341630	1894	1894	1894	1894	0
20	20250409	202900	356341630	1894	1894	1894	1894	0
21	20250409	202800	356341630	1894	1894	1894	1894	0
22	20250409	202700	356341630	1894	1894	1894	1894	0
23	20250409	202600	356341630	1894	1894	1894	1894	0
24	20250409	202500	356341630	1894	1894	1894	1894	0
25	20250409	202400	356341630	1894	1894	1894	1894	0
26	20250409	202300	356341630	1894	1894	1894	1894	0
27	20250409	202200	356341630	1894	1894	1894	1894	0
28	20250409	202100	356341630	1894	1894	1894	1894	0
29	20250409	202000	356341630	1894	1894	1894	1894	0
30	20250409	201900	356341630	1894	1894	1894	1894	0
31	20250409	201800	356341630	1894	1894	1894	1894	0
32	20250409	201700	356341630	1894	1894	1894	1894	524
33	20250409	201600	356341630	1894	1894	1894	1894	0
34	20250409	201500	356341630	1894	1894	1894	1894	0
35	20250409	201400	356341630	1894	1894	1894	1894	0
36	20250409	201300	356341630	1894	1894	1894	1894	0
37	20250409	201200	356341630	1894	1894	1894	1894	0
38	20250409	201100	356341630	1894	1894	1894	1894	0
39	20250409	201000	356341630	1894	1894	1894	1894	0
40	20250409	200900	356341630	1894	1894	1894	1894	0
41	20250409	200800	356341630	1894	1894	1894	1894	0
42	20250409	200700	356341630	1894	1894	1894	1894	0
43	20250409	200600	356341630	1894	1894	1894	1894	0
44	20250409	200500	356341630	1894	1894	1894	1894	0
45	20250409	200400	356341630	1894	1894	1894	1894	0
46	20250409	200300	356341630	1894	1894	1894	1894	0
47	20250409	200200	356341630	1894	1894	1894	1894	0
48	20250409	200100	356341630	1894	1894	1894	1894	0
49	20250409	200000	356341630	1894	1894	1894	1894	0
50	20250409	195900	356341630	1894	1894	1894	1894	0
51	20250409	195800	356341630	1894	1894	1894	1894	0
52	20250409	195700	356341630	1894	1894	1894	1894	0
53	20250409	195600	356341630	1894	1894	1894	1894	0
54	20250409	195500	356341630	1894	1894	1894	1894	0
55	20250409	195400	356341630	1894	1894	1894	1894	0
56	20250409	195300	356341630	1894	1894	1894	1894	0
57	20250409	195200	356341630	1894	1894	1894	1894	0
58	20250409	195100	356341630	1894	1894	1894	1894	0
59	20250409	195000	356341630	1894	1894	1894	1894	0
60	20250409	194900	356341630	1894	1894	1894	1894	0
61	20250409	194800	356341630	1894	1894	1894	1894	0
62	20250409	194700	356341630	1894	1894	1894	1894	524
63	20250409	194600	356341630	1894	1894	1894	1894	0
64	20250409	194500	356341630	1894	1894	1894	1894	0
65	20250409	194400	356341630	1894	1894	1894	1894	0
66	20250409	194300	356341630	1894	1894	1894	1894	0
67	20250409	194200	356341630	1894	1894	1894	1894	0
68	20250409	194100	356341630	1894	1894	1894	1894	0
69	20250409	194000	356341630	1894	1894	1894	1894	0
70	20250409	193900	356341630	1894	1894	1894	1894	0
71	20250409	193800	356341630	1894	1894	1894	1894	0
72	20250409	193700	356341630	1894	1894	1894	1894	0
73	20250409	193600	356341630	1894	1894	1894	1894	0
74	20250409	193500	356341630	1894	1894	1894	1894	0
75	20250409	193400	356341630	1894	1894	1894	1894	0
76	20250409	193300	356341630	1894	1894	1894	1894	0
77	20250409	193200	356341630	1894	1894	1894	1894	0
78	20250409	193100	356341630	1894	1894	1894	1894	0
79	20250409	193000	356341630	1894	1894	1894	1894	0
80	20250409	192900	356341630	1894	1894	1894	1894	0
81	20250409	192800	356341630	1894	1894	1894	1894	0
82	20250409	192700	356341630	1894	1894	1894	1894	0
83	20250409	192600	356341630	1894	1894	1894	1894	0
84	20250409	192500	356341630	1894	1894	1894	1894	0
85	20250409	192400	356341630	1894	1894	1894	1894	0
86	20250409	192300	356341630	1894	1894	1894	1894	0
87	20250409	192200	356341630	1894	1894	1894	1894	0
88	20250409	192100	356341630	1894	1894	1894	1894	0
89	20250409	192000	356341630	1894	1894	1894	1894	0
90	20250409	191900	356341630	1894	1894	1894	1894	0
91	20250409	191800	356341630	1894	1894	1894	1894	0
92	20250409	191700	356341630	1894	1894	1894	1894	524
93	20250409	191600	356341630	1894	1894	1894	1894	0
94	20250409	191500	356341630	1894	1894	1894	1894	0
95	20250409	191400	356341630	1894	1894	1894	1894	0
96	20250409	191300	356341630	1894	1894	1894	1894	0
97	20250409	191200	356341630	1894	1894	1894	1894	0
98	20250409	191100	356341630	1894	1894	1894	1894	0
99	20250409	191000	356341630	1894	1894	1894	1894	0
100	20250409	190900	356341630	1894	1894	1894	1894	0
101	20250409	190800	356341630	1894	1894	1894	1894	0
102	20250409	190700	356341630	1894	1894	1894	1894	0
103	20250409	190600	356341630	1894	1894	1894	1894	0
104	20250409	190500	356341630	1894	1894	1894	1894	0
105	20250409	190400	356341630	1894	1894	1894	1894	0
106	20250409	190300	356341630	1894	1894	1894	1894	0
107	20250409	190200	356341630	1894	1894	1894	1894	0
108	20250409	190100	356341630	1894	1894	1894	1894	0
109	20250409	190000	356341630	1894	1894	1894	1894	0
110	20250409	185900	356341630	1894	1894	1894	1894	0
111	20250409	185800	356341630	1894	1894	1894	1894	0
112	20250409	185700	356341630	1894	1894	1894	1894	0
113	20250409	185600	356341630	1894	1894	1894	1894	0
114	20250409	185500	356341630	1894	1894	1894	1894	0
115	20250409	185400	356341630	1894	1894	1894	1894	0
116	20250409	185300	356341630	1894	1894	1894	1894	0
117	20250409	185200	356341630	1894	1894	1894	1894	0
118	20250409	185100	356341630	1894	1894	1894	1894	0
119	20250409	185000	356341630	1894	1894	1894	1894	0
120	20250409	184900	356341630	1894	1894	1894	1894	0
121	20250409	184800	356341630	1894	1894	1894	1894	0
122	20250409	184700	356341630	1894	1894	1894	1894	524
123	20250409	184600	356341630	1894	1894	1894	1894	0
124	20250409	184500	356341630	1894	1894	1894	1894	0
125	20250409	184400	356341630	1894	1894	1894	1894	0
126	20250409	184300	356341630	1894	1894	1894	1894	0
127	20250409	184200	356341630	1894	1894	1894	1894	0
128	20250409	184100	356341630	1894	1894	1894	1894	0
129	20250409	184000	356341630	1894	1894	1894	1894	0
130	20250409	183900	356341630	1894	1894	1894	1894	0
131	20250409	183800	356341630	1894	1894	1894	1894	0
132	20250409	183700	356341630	1894	1894	1894	1894	0
133	20250409	183600	356341630	1894	1894	1894	1894	0
134	20250409	183500	356341630	1894	1894	1894	1894	0
135	20250409	183400	356341630	1894	1894	1894	1894	0
136	20250409	183300	356341630	1894	1894	1894	1894	0
137	20250409	183200	356341630	1894	1894	1894	1894	0
138	20250409	183100	356341630	1894	1894	1894	1894	0
139	20250409	183000	356341630	1894	1894	1894	1894	0
140	20250409	182900	356341630	1894	1894	1894	1894	0
141	20250409	182800	356341630	1894	1894	1894	1894	0
142	20250409	182700	356341630	1894	1894	1894	1894	0
143	20250409	182600	356341630	1894	1894	1894	1894	0
144	20250409	182500	356341630	1894	1894	1894	1894	0
145	20250409	182400	356341630	1894	1894	1894	1894	0
146	20250409	182300	356341630	1894	1894	1894	1894	0
147	20250409	182200	356341630	1894	1894	1894	1894	0
148	20250409	182100	356341630	1894	1894	1894	1894	0
149	20250409	182000	356341630	1894	1894	1894	1894	0
150	20250409	181900	356341630	1894	1894	1894	1894	0
151	20250409	181800	356341630	1894	1894	1894	1894	0
152	20250409	181700	356341630	1894	1894	1894	1894	524
153	20250409	181600	356341630	1894	1894	1894	1894	0
154	20250409	181500	356341630	1894	1894	1894	1894	0
155	20250409	181400	356341630	1894	1894	1894	1894	0
156	20250409	181300	356341630	1894	1894	1894	1894	0
157	20250409	181200	356341630	1894	1894	1894	1894	0
158	20250409	181100	356341630	1894	1894	1894	1894	0
159	20250409	181000	356341630	1894	1894	1894	1894	0
160	20250409	180900	356341630	1894	1894	1894	1894	0
161	20250409	180800	356341630	1894	1894	1894	1894	0
162	20250409	180700	356341630	1894	1894	1894	1894	0
163	20250409	180600	356341630	1894	1894	1894	1894	0
164	20250409	180500	356341630	1894	1894	1894	1894	0
165	20250409	180400	356341630	1894	1894	1894	1894	0
166	20250409	180300	356341630	1894	1894	1894	1894	0
167	20250409	180200	356341630	1894	1894	1894	1894	0
168	20250409	180100	356341630	1894	1894	1894	1894	0
169	20250409	180000	356341630	1894	1894	1894	1894	0
170	20250409	175900	356341630	1894	1894	1894	1894	0
171	20250409	175800	356341630	1894	1894	1894	1894	0
172	20250409	175700	356341630	1894	1894	1894	1894	0
173	20250409	175600	356341630	1894	1894	1894	1894	0
174	20250409	175500	356341630	1894	1894	1894	1894	0
175	20250409	175400	356341630	1894	1894	1894	1894	0
176	20250409	175300	356341630	1894	1894	1894	1894	0
177	20250409	175200	356341630	1894	1894	1894	1894	0
178	20250409	175100	356341630	1894	1894	1894	1894	0
179	20250409	175000	356341630	1894	1894	1894	1894	0
180	20250409	174900	356341630	1894	1894	1894	1894	0
181	20250409	174800	356341630	1894	1894	1894	1894	0
182	20250409	174700	356341630	1894	1894	1894	1894	524
183	20250409	174600	356341630	1894	1894	1894	1894	0
184	20250409	174500	356341630	1894	1894	1894	1894	0
185	20250409	174400	356341630	1894	1894	1894	1894	0
186	20250409	174300	356341630	1894	1894	1894	1894	0
187	20250409	174200	356341630	1894	1894	1894	1894	0
188	20250409	174100	356341630	1894	1894	1894	1894	0
189	20250409	174000	356341630	1894	1894	1894	1894	0
190	20250409	173900	356341630	1894	1894	1894	1894	0
191	20250409	173800	356341630	1894	1894	1894	1894	0
192	20250409	173700	356341630	1894	1894	1894	1894	0
193	20250409	173600	356341630	1894	1894	1894	1894	0
194	20250409	173500	356341630	1894	1894	1894	1894	0
195	20250409	173400	356341630	1894	1894	1894	1894	0
196	20250409	173300	356341630	1894	1894	1894	1894	0
197	20250409	173200	356341630	1894	1894	1894	1894	0
198	20250409	173100	356341630	1894	1894	1894	1894	0
199	20250409	173000	356341630	1894	1894	1894	1894	0
200	20250409	172900	356341630	1894	1894	1894	1894	0
201	20250409	172800	356341630	1894	1894	1894	1894	0
202	20250409	172700	356341630	1894	1894	1894	1894	0
203	20250409	172600	356341630	1894	1894	1894	1894	0
204	20250409	172500	356341630	1894	1894	1894	1894	0
205	20250409	172400	356341630	1894	1894	1894	1894	0
206	20250409	172300	356341630	1894	1894	1894	1894	0
207	20250409	172200	356341630	1894	1894	1894	1894	0
208	20250409	172100	356341630	1894	1894	1894	1894	0
209	20250409	172000	356341630	1894	1894	1894	1894	0
210	20250409	171900	356341630	1894	1894	1894	1894	0
211	20250409	171800	356341630	1894	1894	1894	1894	0
212	20250409	171700	356341630	1894	1894	1894	1894	524
213	20250409	171600	356341630	1894	1894	1894	1894	0
214	20250409	171500	356341630	1894	1894	1894	1894	0
215	20250409	171400	356341630	1894	1894	1894	1894	0
216	20250409	171300	356341630	1894	1894	1894	1894	0
217	20250409	171200	356341630	1894	1894	1894	1894	0
218	20250409	171100	356341630	1894	1894	1894	1894	0
219	20250409	171000	356341630	1894	1894	1894	1894	0
220	20250409	170900	356341630	1894	1894	1894	1894	0
221	20250409	170800	356341630	1894	1894	1894	1894	0
222	20250409	170700	356341630	1894	1894	1894	1894	0
223	20250409	170600	356341630	1894	1894	1894	1894	0
224	20250409	170500	356341630	1894	1894	1894	1894	0
225	20250409	170400	356341630	1894	1894	1894	1894	0
226	20250409	170300	356341630	1894	1894	1894	1894	0
227	20250409	170200	356341630	1894	1894	1894	1894	0
228	20250409	170100	356341630	1894	1894	1894	1894	0
229	20250409	170000	356341630	1894	1894	1894	1894	0
230	20250409	165900	356341630	1894	1894	1894	1894	0
231	20250409	165800	356341630	1894	1894	1894	1894	0
232	20250409	165700	356341630	1894	1894	1894	1894	0
233	20250409	165600	356341630	1894	1894	1894	1894	0
234	20250409	165500	356341630	1894	1894	1894	1894	0
235	20250409	165400	356341630	1894	1894	1894	1894	0
236	20250409	165300	356341630	1894	1894	1894	1894	0
237	20250409	165200	356341630	1894	1894	1894	1894	0
238	20250409	165100	356341630	1894	1894	1894	1894	0
239	20250409	165000	356341630	1894	1894	1894	1894	0
240	20250409	164900	356341630	1894	1894	1894	1894	0
241	20250409	164800	356341630	1894	1894	1894	1894	0
242	20250409	164700	356341630	1894	1894	1894	1894	524
243	20250409	164600	356341630	1894	1894	1894	1894	0
244	20250409	164500	356341630	1894	1894	1894	1894	0
245	20250409	164400	356341630	1894	1894	1894	1894	0
246	20250409	164300	356341630	1894	1894	1894	1894	0
247	20250409	164200	356341630	1894	1894	1894	1894	0
248	20250409	164100	356341630	1894	1894	1894	1894	0
249	20250409	164000	356341630	1894	1894	1894	1894	0
250	20250409	163900	356341630	1894	1894	1894	1894	0
251	20250409	163800	356341630	1894	1894	1894	1894	0
252	20250409	163700	356341630	1894	1894	1894	1894	0
253	20250409	163600	356341630	1894	1894	1894	1894	0
254	20250409	163500	356341630	1894	1894	1894	1894	0
255	20250409	163400	356341630	1894	1894	1894	1894	0
256	20250409	163300	356341630	1894	1894	1894	1894	0
257	20250409	163200	356341630	1894	1894	1894	1894	0
258	20250409	163100	356341630	1894	1894	1894	1894	0
259	20250409	163000	356341630	1894	1894	1894	1894	0
260	20250409	162900	356341630	1894	1894	1894	1894	0
261	20250409	162800	356341630	1894	1894	1894	1894	0
262	20250409	162700	356341630	1894	1894	1894	1894	0
263	20250409	162600	356341630	1894	1894	1894	1894	0
264	20250409	162500	356341630	1894	1894	1894	1894	0
265	20250409	162400	356341630	1894	1894	1894	1894	0
266	20250409	162300	356341630	1894	1894	1894	1894	0
267	20250409	162200	356341630	1894	1894	1894	1894	0
268	20250409	162100	356341630	1894	1894	1894	1894	0
269	20250409	162000	356341630	1894	1894	1894	1894	0
270	20250409	161900	356341630	1894	1894	1894	1894	0
271	20250409	161800	356341630	1894	1894	1894	1894	0
272	20250409	161700	356341630	1894	1894	1894	1894	524
273	20250409	161600	356341630	1894	1894	1894	1894	0
274	20250409	161500	356341630	1894	1894	1894	1894	0
275	20250409	161400	356341630	1894	1894	1894	1894	0
276	20250409	161300	356341630	1894	1894	1894	1894	0
277	20250409	161200	356341630	1894	1894	1894	1894	0
278	20250409	161100	356341630	1894	1894	1894	1894	0
279	20250409	161000	356341630	1894	1894	1894	1894	0
280	20250409	160900	356341630	1894	1894	1894	1894	0
281	20250409	160800	356341630	1894	1894	1894	1894	0
282	20250409	160700	356341630	1894	1894	1894	1894	0
283	20250409	160600	356341630	1894	1894	1894	1894	0
284	20250409	160500	356341630	1894	1894	1894	1894	0
285	20250409	160400	356341630	1894	1894	1894	1894	0
286	20250409	160300	356341630	1894	1894	1894	1894	0
287	20250409	160200	356341630	1894	1894	1894	1894	0
288	20250409	160100	356341630	1894	1894	1894	1894	0
289	20250409	160000	356341630	1894	1894	1894	1894	0
290	20250409	155900	356341630	1894	1894	1894	1894	0
291	20250409	155800	356341630	1894	1894	1894	1894	0
292	20250409	155700	356341630	1894	1894	1894	1894	0
293	20250409	155600	356341630	1894	1894	1894	1894	0
294	20250409	155500	356341630	1894	1894	1894	1894	0
295	20250409	155400	356341630	1894	1894	1894	1894	0
296	20250409	155300	356341630	1894	1894	1894	1894	0
297	20250409	155200	356341630	1894	1894	1894	1894	0
298	20250409	155100	356341630	1894	1894	1894	1894	0
299	20250409	155000	356341630	1894	1894	1894	1894	0
300	20250409	154900	356341630	1894	1894	1894	1894	0
301	20250409	154800	356341630	1894	1894	1894	1894	0
302	20250409	154700	356341630	1894	1894	1894	1894	524
303	20250409	154600	356341630	1894	1894	1894	1894	0
304	20250409	154500	356341630	1894	1894	1894	1894	0
305	20250409	154400	356341630	1894	1894	1894	1894	0
306	20250409	154300	356341630	1894	1894	1894	1894	0
307	20250409	154200	356341630	1894	1894	1894	1894	0
308	20250409	154100	356341630	1894	1894	1894	1894	0
309	20250409	154000	356341630	1894	1894	1894	1894	0
310	20250409	153900	356341630	1894	1894	1894	1894	0
311	20250409	153800	356341630	1894	1894	1894	1894	0
312	20250409	153700	356341630	1894	1894	1894	1894	0
313	20250409	153600	356341630	1894	1894	1894	1894	0
314	20250409	153500	356341630	1894	1894	1894	1894	0
315	20250409	153400	356341630	1894	1894	1894	1894	0
316	20250409	153300	356341630	1894	1894	1894	1894	0
317	20250409	153200	356341630	1894	1894	1894	1894	0
318	20250409	153100	356341630	1894	1894	1894	1894	0
319	20250409	153000	356341630	1894	1894	1894	1894	524
320	20250409	152900	355349174	1887	1887	1887	1887	0
321	20250409	152800	355349174	1887	1887	1887	1887	0
322	20250409	152700	355349174	1887	1887	1887	1887	0
323	20250409	152600	355349174	1887	1887	1887	1887	0
324	20250409	152500	355349174	1887	1887	1887	1887	0
325	20250409	152400	355349174	1887	1887	1887	1887	0
326	20250409	152300	355349174	1887	1887	1887	1887	0
327	20250409	152200	355349174	1887	1887	1887	1887	0
328	20250409	152100	355349174	1887	1887	1887	1887	0
329	20250409	152000	355349174	1887	1887	1887	1887	0
330	20250409	151900	355349174	1887	1887	1887	1887	295
331	20250409	151800	354792509	1887	1887	1887	1887	13
332	20250409	151700	354767978	1887	1887	1887	1887	4
333	20250409	151600	354760430	1887	1885	1887	1885	940
334	20250409	151500	352988295	1885	1885	1885	1885	74
335	20250409	151400	352848805	1885	1885	1885	1885	6
336	20250409	151300	352837495	1885	1885	1885	1885	18
337	20250409	151200	352803565	1885	1885	1885	1885	1006
338	20250409	151100	350907255	1883	1885	1885	1883	1081
339	20250409	151000	348871403	1885	1885	1885	1885	105
340	20250409	150900	348673478	1885	1885	1885	1885	7
341	20250409	150800	348660283	1885	1885	1885	1885	1067
342	20250409	150700	346648988	1885	1885	1885	1885	8
343	20250409	150600	346633908	1885	1885	1885	1885	110
344	20250409	150500	346426558	1885	1885	1885	1885	10
345	20250409	150400	346407708	1885	1885	1885	1885	8
346	20250409	150300	346392628	1885	1885	1885	1885	5
347	20250409	150200	346383203	1885	1885	1885	1884	37
348	20250409	150100	346313466	1885	1885	1885	1885	57
349	20250409	150000	346206021	1885	1885	1885	1884	13
350	20250409	145900	346181517	1885	1885	1885	1885	30
351	20250409	145800	346124967	1884	1888	1888	1883	9800
352	20250409	145700	327647516	1888	1888	1888	1888	0
353	20250409	145600	327647516	1888	1888	1888	1888	0
354	20250409	145500	327647516	1888	1888	1888	1888	0
355	20250409	145400	327647516	1888	1888	1888	1888	11
356	20250409	145300	327626748	1888	1888	1888	1888	0
357	20250409	145200	327626748	1888	1888	1888	1888	0
358	20250409	145100	327626748	1888	1888	1888	1888	75
359	20250409	145000	327485148	1888	1888	1888	1888	1
360	20250409	144900	327483260	1888	1888	1888	1888	1
361	20250409	144800	327481372	1889	1889	1889	1889	2
362	20250409	144700	327477594	1889	1889	1889	1889	0
363	20250409	144600	327477594	1889	1889	1889	1889	0
364	20250409	144500	327477594	1889	1889	1889	1889	2
365	20250409	144400	327473816	1889	1890	1890	1888	3503
366	20250409	144300	320857993	1890	1892	1892	1890	1658
367	20250409	144200	317722908	1892	1892	1892	1892	0
368	20250409	144100	317722908	1892	1892	1892	1892	20
369	20250409	144000	317685068	1892	1892	1892	1892	0
370	20250409	143900	317685068	1892	1892	1892	1892	1
371	20250409	143800	317683176	1892	1892	1892	1892	1
372	20250409	143700	317681284	1893	1893	1893	1893	13
373	20250409	143600	317656675	1893	1893	1893	1893	5
374	20250409	143500	317647210	1892	1892	1892	1892	206
375	20250409	143400	317257458	1891	1891	1891	1891	1
376	20250409	143300	317255567	1891	1891	1891	1891	11
377	20250409	143200	317234766	1891	1891	1891	1891	100
378	20250409	143100	317045666	1890	1891	1891	1890	200
379	20250409	143000	316667579	1891	1891	1891	1891	0
380	20250409	142900	316667579	1891	1891	1891	1891	0
381	20250409	142800	316667579	1891	1891	1891	1891	2
382	20250409	142700	316663797	1891	1891	1891	1891	0
383	20250409	142600	316663797	1891	1889	1891	1889	375
384	20250409	142500	315955011	1889	1889	1889	1889	20
385	20250409	142400	315917231	1888	1888	1888	1888	0
386	20250409	142300	315917231	1888	1888	1888	1888	1
387	20250409	142200	315915343	1889	1890	1890	1888	622
388	20250409	142100	314740316	1890	1891	1891	1890	595
389	20250409	142000	313615571	1890	1890	1890	1890	1
390	20250409	141900	313613681	1890	1890	1890	1890	0
391	20250409	141800	313613681	1890	1889	1890	1889	2917
392	20250409	141700	308101319	1888	1888	1888	1888	1
393	20250409	141600	308099431	1888	1888	1888	1888	0
394	20250409	141500	308099431	1888	1888	1888	1888	1
395	20250409	141400	308097543	1888	1888	1888	1888	0
396	20250409	141300	308097543	1888	1888	1888	1888	0
397	20250409	141200	308097543	1888	1888	1888	1888	1
398	20250409	141100	308095655	1889	1889	1889	1889	1
399	20250409	141000	308093766	1888	1888	1888	1888	0
400	20250409	140900	308093766	1888	1888	1888	1888	1
401	20250409	140800	308091878	1889	1889	1889	1889	0
402	20250409	140700	308091878	1889	1889	1889	1889	109
403	20250409	140600	307885977	1887	1887	1887	1887	251
404	20250409	140500	307412340	1889	1889	1889	1889	1
405	20250409	140400	307410451	1887	1887	1887	1887	1
406	20250409	140300	307408564	1887	1887	1887	1887	0
407	20250409	140200	307408564	1887	1887	1887	1887	0
408	20250409	140100	307408564	1887	1889	1889	1887	4
409	20250409	140000	307401010	1889	1888	1889	1888	13
410	20250409	135900	307376454	1887	1887	1887	1886	1090
411	20250409	135800	305319687	1887	1889	1889	1887	87
412	20250409	135700	305155490	1888	1892	1892	1888	3625
413	20250409	135600	298302872	1892	1893	1893	1892	2
414	20250409	135500	298299087	1891	1891	1891	1891	0
415	20250409	135400	298299087	1891	1891	1891	1891	0
416	20250409	135300	298299087	1891	1893	1894	1891	313
417	20250409	135200	297706570	1891	1891	1891	1891	102
418	20250409	135100	297513688	1889	1889	1889	1889	0
419	20250409	135000	297513688	1889	1889	1889	1889	261
420	20250409	134900	297020659	1892	1889	1892	1888	5670
421	20250409	134800	286309634	1889	1889	1889	1889	1
422	20250409	134700	286307745	1889	1889	1889	1889	0
423	20250409	134600	286307745	1889	1889	1889	1889	0
424	20250409	134500	286307745	1889	1889	1889	1889	85
425	20250409	134400	286147180	1890	1890	1890	1890	1065
426	20250409	134300	284134330	1891	1893	1894	1891	3855
427	20250409	134200	276840729	1893	1893	1893	1893	0
428	20250409	134100	276840729	1893	1894	1894	1893	507
429	20250409	134000	275880971	1894	1893	1894	1893	806
430	20250409	133900	274354408	1894	1894	1894	1894	577
431	20250409	133800	273261570	1893	1893	1893	1893	0
432	20250409	133700	273261570	1893	1893	1893	1893	1
433	20250409	133600	273259677	1894	1894	1894	1894	200
434	20250409	133500	272880877	1894	1894	1894	1894	0
435	20250409	133400	272880877	1894	1893	1894	1893	1098
436	20250409	133300	270802342	1893	1893	1893	1893	5
437	20250409	133200	270792877	1890	1892	1892	1890	1485
438	20250409	133100	267983259	1892	1893	1893	1891	600
439	20250409	133000	266848504	1894	1894	1894	1894	186
440	20250409	132900	266496220	1895	1895	1895	1895	51
441	20250409	132800	266399575	1895	1895	1895	1895	175
442	20250409	132700	266067950	1895	1895	1895	1895	1
443	20250409	132600	266066055	1896	1898	1898	1896	296
444	20250409	132500	265504798	1898	1900	1900	1898	221
445	20250409	132400	265085232	1899	1899	1899	1899	1
446	20250409	132300	265083333	1901	1901	1901	1901	2
447	20250409	132200	265079531	1899	1899	1899	1899	1
448	20250409	132100	265077632	1898	1900	1900	1898	8007
449	20250409	132000	249865674	1901	1903	1903	1901	717
450	20250409	131900	248502412	1903	1903	1903	1903	0
451	20250409	131800	248502412	1903	1902	1903	1902	88
452	20250409	131700	248334949	1903	1903	1903	1903	20
453	20250409	131600	248296889	1902	1904	1904	1902	1501
454	20250409	131500	245441900	1905	1905	1905	1905	0
455	20250409	131400	245441900	1905	1905	1905	1905	1474
456	20250409	131300	242633930	1905	1905	1906	1905	4
457	20250409	131200	242626308	1905	1906	1906	1905	727
458	20250409	131100	241241044	1906	1906	1906	1906	2000
459	20250409	131000	237429044	1907	1907	1907	1907	10
460	20250409	130900	237409974	1906	1906	1906	1906	10
461	20250409	130800	237390914	1906	1906	1907	1906	7
462	20250409	130700	237377567	1906	1906	1906	1906	0
463	20250409	130600	237377567	1906	1906	1906	1906	3000
464	20250409	130500	231659567	1906	1906	1906	1906	1587
465	20250409	130400	228634745	1906	1906	1906	1906	500
466	20250409	130300	227681745	1907	1908	1908	1907	1354
467	20250409	130200	225099659	1908	1908	1908	1907	1001
468	20250409	130100	223189752	1908	1908	1908	1908	2
469	20250409	130000	223185936	1908	1907	1908	1907	2
470	20250409	125900	223182121	1907	1907	1907	1907	510
471	20250409	125800	222209551	1907	1907	1908	1907	19
472	20250409	125700	222173317	1907	1907	1907	1907	20
473	20250409	125600	222135177	1907	1907	1907	1907	9
474	20250409	125500	222118014	1907	1907	1907	1907	19
475	20250409	125400	222081781	1907	1907	1907	1907	1485
476	20250409	125300	219249886	1907	1907	1907	1907	9
477	20250409	125200	219232723	1907	1907	1907	1907	20
478	20250409	125100	219194583	1907	1907	1908	1907	25
479	20250409	125000	219146902	1908	1908	1908	1907	96
480	20250409	124900	218963743	1907	1907	1908	1907	49
481	20250409	124800	218870270	1907	1907	1907	1907	18
482	20250409	124700	218835944	1907	1907	1907	1907	11
483	20250409	124600	218814967	1907	1907	1907	1907	19
484	20250409	124500	218778734	1907	1907	1907	1907	19
485	20250409	124400	218742501	1907	1908	1908	1907	10
486	20250409	124300	218723430	1907	1908	1908	1907	169
487	20250409	124200	218400997	1908	1908	1908	1908	13
488	20250409	124100	218376193	1908	1908	1908	1908	11
489	20250409	124000	218355205	1908	1908	1908	1908	19
490	20250409	123900	218318953	1908	1908	1908	1908	19
491	20250409	123800	218282701	1908	1908	1908	1908	9
492	20250409	123700	218265529	1908	1908	1909	1908	77
493	20250409	123600	218118604	1908	1907	1908	1907	286
494	20250409	123500	217572926	1907	1907	1907	1907	9
495	20250409	123400	217555763	1907	1906	1907	1906	382
496	20250409	123300	216827399	1905	1905	1905	1905	18
497	20250409	123200	216793109	1906	1905	1906	1905	19
498	20250409	123100	216756905	1905	1905	1905	1905	19
499	20250409	123000	216720710	1905	1906	1906	1905	749
500	20250409	122900	215293136	1906	1906	1906	1906	9
501	20250409	122800	215275982	1906	1906	1907	1906	68
502	20250409	122700	215146324	1906	1906	1906	1906	19
503	20250409	122600	215110110	1907	1906	1907	1906	26
504	20250409	122500	215060552	1906	1906	1906	1906	147
505	20250409	122400	214780370	1907	1907	1907	1907	60
506	20250409	122300	214665950	1907	1909	1909	1907	3546
507	20250409	122200	207900191	1909	1908	1909	1908	20
508	20250409	122100	207862029	1908	1909	1909	1908	1531
509	20250409	122000	204940468	1909	1909	1909	1909	11
510	20250409	121900	204919469	1910	1910	1910	1909	21
511	20250409	121800	204879378	1909	1909	1909	1909	18
512	20250409	121700	204845016	1910	1909	1910	1909	66
513	20250409	121600	204718965	1909	1910	1910	1909	29
514	20250409	121500	204663594	1909	1909	1909	1909	20
515	20250409	121400	204625414	1909	1909	1909	1909	10
516	20250409	121300	204606324	1909	1909	1909	1909	38
517	20250409	121200	204533782	1909	1909	1909	1909	20
518	20250409	121100	204495602	1909	1910	1910	1909	109
519	20250409	121000	204287421	1910	1909	1910	1909	20
520	20250409	120900	204249240	1909	1909	1909	1909	20
521	20250409	120800	204211060	1909	1909	1909	1909	10
522	20250409	120700	204191970	1909	1909	1909	1909	19
523	20250409	120600	204155699	1909	1909	1909	1909	19
524	20250409	120500	204119428	1909	1909	1909	1909	9
525	20250409	120400	204102247	1909	1909	1909	1909	20
526	20250409	120300	204064067	1909	1909	1910	1909	19
527	20250409	120200	204027795	1909	1909	1909	1909	9
528	20250409	120100	204010614	1909	1909	1909	1909	20
529	20250409	120000	203972434	1909	1909	1909	1909	19
530	20250409	115900	203936163	1910	1909	1910	1909	39
531	20250409	115800	203861682	1909	1909	1910	1909	149
532	20250409	115700	203577111	1909	1909	1909	1909	19
533	20250409	115600	203540840	1909	1910	1910	1909	1015
534	20250409	115500	201602200	1909	1909	1909	1909	19
535	20250409	115400	201565929	1909	1909	1909	1909	18
536	20250409	115300	201531567	1909	1910	1910	1909	14
537	20250409	115200	201504838	1908	1913	1913	1908	12363
538	20250409	115100	177887338	1913	1913	1914	1913	50
539	20250409	115000	177791658	1913	1913	1913	1913	9
540	20250409	114900	177774441	1913	1915	1915	1913	911
541	20250409	114800	176031013	1914	1915	1915	1914	24
542	20250409	114700	175985072	1915	1914	1915	1914	16
543	20250409	114600	175954441	1914	1914	1915	1914	22
544	20250409	114500	175912332	1914	1914	1915	1914	20
545	20250409	114400	175874051	1915	1914	1915	1914	11
546	20250409	114300	175852996	1914	1914	1914	1914	18
547	20250409	114200	175818544	1914	1915	1916	1914	993
548	20250409	114100	173916919	1915	1915	1915	1915	109
549	20250409	114000	173708184	1915	1916	1916	1915	71
550	20250409	113900	173572157	1916	1916	1916	1916	18
551	20250409	113800	173537669	1916	1916	1916	1916	17
552	20250409	113700	173505097	1916	1916	1917	1915	1013
553	20250409	113600	171564579	1916	1916	1916	1916	19
554	20250409	113500	171528175	1916	1916	1916	1916	10
555	20250409	113400	171509015	1916	1917	1917	1916	19
556	20250409	113300	171472610	1916	1916	1917	1916	21
557	20250409	113200	171432372	1917	1916	1917	1916	12
558	20250409	113100	171409378	1916	1916	1916	1916	37
559	20250409	113000	171338486	1917	1916	1917	1916	19
560	20250409	112900	171302081	1916	1916	1917	1916	21
561	20250409	112800	171261835	1916	1916	1916	1916	18
562	20250409	112700	171227347	1916	1916	1916	1916	20
563	20250409	112600	171189027	1916	1916	1916	1916	9
564	20250409	112500	171171783	1916	1916	1916	1916	19
565	20250409	112400	171135379	1916	1916	1917	1916	39
566	20250409	112300	171060635	1916	1916	1916	1916	9
567	20250409	112200	171043391	1916	1916	1916	1916	19
568	20250409	112100	171006987	1916	1916	1916	1916	20
569	20250409	112000	170968667	1916	1916	1916	1916	9
570	20250409	111900	170951423	1916	1916	1916	1916	19
571	20250409	111800	170915019	1916	1916	1916	1916	19
572	20250409	111700	170878615	1915	1915	1915	1915	17
573	20250409	111600	170846060	1916	1917	1917	1916	512
574	20250409	111500	169864568	1917	1915	1917	1915	64
575	20250409	111400	169741907	1917	1915	1917	1915	210
576	20250409	111300	169339357	1915	1915	1915	1915	19
577	20250409	111200	169302972	1916	1916	1916	1915	1521
578	20250409	111100	166389983	1916	1916	1917	1916	11
579	20250409	111000	166368906	1916	1916	1916	1916	19
580	20250409	110900	166332502	1916	1916	1916	1916	298
581	20250409	110800	165761534	1917	1916	1917	1916	14
582	20250409	110700	165734706	1916	1916	1916	1916	19
583	20250409	110600	165698302	1917	1916	1917	1916	118
584	20250409	110500	165472114	1916	1916	1916	1916	12
585	20250409	110400	165449122	1916	1916	1916	1916	18
586	20250409	110300	165414634	1916	1916	1916	1916	20
587	20250409	110200	165376314	1917	1917	1917	1916	90
588	20250409	110100	165203793	1916	1917	1917	1916	29
589	20250409	110000	165148219	1917	1916	1917	1916	22
590	20250409	105900	165106065	1916	1916	1916	1916	9
591	20250409	105800	165088821	1916	1919	1919	1916	4859
592	20250409	105700	155771733	1919	1919	1919	1919	19
593	20250409	105600	155735272	1919	1919	1919	1919	9
594	20250409	105500	155718001	1919	1919	1920	1919	539
595	20250409	105400	154683141	1919	1918	1919	1918	113
596	20250409	105300	154466313	1918	1918	1918	1918	10
597	20250409	105200	154447133	1918	1919	1919	1918	297
598	20250409	105100	153877200	1919	1919	1919	1919	18
599	20250409	105000	153842658	1919	1919	1919	1919	10
600	20250409	104900	153823468	1919	1919	1919	1919	20
601	20250409	104800	153785088	1920	1919	1920	1919	269
602	20250409	104700	153268627	1919	1919	1920	1918	61
603	20250409	104600	153151590	1918	1918	1920	1918	29
604	20250409	104500	153095948	1918	1918	1918	1918	18
605	20250409	104400	153061424	1920	1918	1920	1918	41
606	20250409	104300	152982726	1918	1918	1918	1917	2019
607	20250409	104200	149112065	1918	1918	1918	1918	19
608	20250409	104100	149075623	1918	1918	1918	1918	10
609	20250409	104000	149056443	1918	1919	1920	1918	115
610	20250409	103900	148835670	1918	1919	1919	1918	31
611	20250409	103800	148776204	1918	1918	1918	1918	9
612	20250409	103700	148758942	1918	1918	1918	1918	19
613	20250409	103600	148722500	1918	1918	1918	1918	18
614	20250409	103500	148687976	1918	1918	1921	1918	12
615	20250409	103400	148664957	1918	1918	1918	1918	18
616	20250409	103300	148630433	1918	1918	1918	1918	21
617	20250409	103200	148590155	1918	1918	1918	1918	9
618	20250409	103100	148572893	1918	1917	1918	1917	21
619	20250409	103000	148532625	1917	1918	1918	1917	18
620	20250409	102900	148498112	1920	1919	1920	1917	3010
621	20250409	102800	142723743	1919	1920	1920	1919	1617
622	20250409	102700	139619113	1920	1920	1920	1920	18
623	20250409	102600	139584553	1920	1920	1920	1920	10
624	20250409	102500	139565353	1920	1920	1920	1920	28
625	20250409	102400	139511593	1920	1921	1922	1920	1084
626	20250409	102300	137429281	1921	1921	1921	1921	9
627	20250409	102200	137411992	1921	1922	1922	1921	71
628	20250409	102100	137275549	1921	1921	1922	1921	69
629	20250409	102000	137142999	1921	1921	1921	1921	10
630	20250409	101900	137123789	1921	1922	1922	1921	18
631	20250409	101800	137089208	1921	1921	1921	1921	19
632	20250409	101700	137052709	1922	1924	1924	1922	10
633	20250409	101600	137033487	1921	1921	1921	1921	18
634	20250409	101500	136998909	1921	1922	1922	1921	19
635	20250409	101400	136962404	1922	1922	1922	1921	4556
636	20250409	101300	128210214	1922	1922	1922	1922	19
637	20250409	101200	128173696	1922	1922	1924	1922	19
638	20250409	101100	128137176	1921	1922	1922	1921	1010
639	20250409	101000	126196848	1922	1924	1925	1922	21
640	20250409	100900	126156478	1922	1922	1922	1922	19
641	20250409	100800	126119960	1925	1922	1925	1922	11
642	20250409	100700	126098812	1922	1922	1925	1922	21
643	20250409	100600	126058445	1922	1922	1922	1922	18
644	20250409	100500	126023849	1922	1922	1922	1922	9
645	20250409	100400	126006551	1922	1922	1925	1922	21
646	20250409	100300	125966183	1922	1922	1925	1922	21
647	20250409	100200	125925815	1922	1922	1922	1922	9
648	20250409	100100	125908517	1921	1921	1923	1921	19
649	20250409	100000	125872016	1921	1921	1924	1921	441
650	20250409	095900	125024844	1921	1922	1922	1921	259
651	20250409	095800	124527055	1922	1922	1922	1922	1351
652	20250409	095700	121930433	1922	1922	1922	1922	28
653	20250409	095600	121876617	1922	1922	1922	1922	11
654	20250409	095500	121855475	1922	1922	1922	1922	18
655	20250409	095400	121820879	1925	1922	1925	1922	20
656	20250409	095300	121782436	1922	1922	1922	1922	9
657	20250409	095200	121765138	1925	1922	1925	1922	20
658	20250409	095100	121726695	1922	1921	1922	1921	18
659	20250409	095000	121692108	1921	1921	1921	1921	9
660	20250409	094900	121674819	1921	1919	1921	1919	4014
661	20250409	094800	113966095	1921	1920	1921	1918	722
662	20250409	094700	112580020	1921	1921	1921	1920	727
663	20250409	094600	111184079	1920	1921	1921	1920	36
664	20250409	094500	111114951	1921	1920	1921	1920	563
665	20250409	094400	110033967	1920	1919	1921	1919	2941
666	20250409	094300	104385837	1919	1921	1921	1919	316
667	20250409	094200	103779125	1921	1920	1921	1920	1358
668	20250409	094100	101171758	1921	1922	1922	1920	2512
669	20250409	094000	96345352	1922	1922	1922	1922	279
670	20250409	093900	95809114	1922	1922	1922	1922	19
671	20250409	093800	95772596	1923	1924	1924	1923	2389
672	20250409	093700	91176819	1924	1925	1925	1924	122
673	20250409	093600	90942090	1925	1928	1928	1925	3307
674	20250409	093500	84573780	1927	1929	1929	1927	1039
675	20250409	093400	82570593	1928	1929	1929	1928	27
676	20250409	093300	82518529	1929	1928	1930	1928	50
677	20250409	093200	82422118	1929	1930	1930	1929	11
678	20250409	093100	82400898	1928	1929	1929	1928	19
679	20250409	093000	82364265	1929	1927	1929	1927	280
680	20250409	092900	81824290	1928	1927	1928	1927	26
681	20250409	092800	81774171	1927	1928	1928	1927	714
682	20250409	092700	80397910	1928	1928	1928	1928	791
683	20250409	092600	78872862	1928	1928	1928	1928	10
684	20250409	092500	78853582	1928	1929	1929	1928	41
685	20250409	092400	78774532	1929	1928	1929	1928	35
686	20250409	092300	78707036	1928	1929	1929	1928	24
687	20250409	092200	78660749	1928	1928	1928	1928	518
688	20250409	092100	77662045	1928	1928	1928	1928	19
689	20250409	092000	77625413	1931	1932	1932	1928	16
690	20250409	091900	77594538	1932	1925	1932	1925	961
691	20250409	091800	75744262	1925	1924	1928	1924	5182
692	20250409	091700	65768593	1925	1925	1925	1924	662
693	20250409	091600	64494253	1925	1930	1930	1924	3454
694	20250409	091500	57843085	1930	1935	1935	1930	1679
695	20250409	091400	54600419	1935	1935	1935	1935	95
696	20250409	091300	54416594	1940	1940	1940	1934	3958
697	20250409	091200	46738128	1940	1944	1944	1935	15076
698	20250409	091100	17552204	1944	1945	1945	1944	225
699	20250409	091000	17114756	1944	1946	1946	1944	200
700	20250409	090900	16725761	1946	1945	1947	1945	29
701	20250409	090800	16669326	1945	1945	1945	1945	10
702	20250409	090700	16649876	1945	1949	1950	1945	1154
703	20250409	090600	14400799	1945	1949	1949	1944	2565
704	20250409	090500	9408690	1949	1949	1949	1949	34
705	20250409	090400	9342424	1949	1950	1951	1949	470
706	20250409	090300	8425882	1950	1951	1952	1950	2677
707	20250409	090200	3204375	1952	1953	1953	1951	749
708	20250409	090100	1742230	1953	1953	1953	1953	18
709	20250409	090000	1707076	1959	1953	1959	1953	874