KissMeData/042510/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	193700	334020057	1900	1900	1900	1900	1944
3	20250401	193600	334020057	1900	1900	1900	1900	0
4	20250401	193500	334020057	1900	1900	1900	1900	0
5	20250401	193400	334020057	1900	1900	1900	1900	0
6	20250401	193300	334020057	1900	1900	1900	1900	0
7	20250401	193200	334020057	1900	1900	1900	1900	0
8	20250401	193100	334020057	1900	1900	1900	1900	0
9	20250401	193000	334020057	1900	1900	1900	1900	0
10	20250401	192900	334020057	1900	1900	1900	1900	0
11	20250401	192800	334020057	1900	1900	1900	1900	0
12	20250401	192700	334020057	1900	1900	1900	1900	0
13	20250401	192600	334020057	1900	1900	1900	1900	0
14	20250401	192500	334020057	1900	1900	1900	1900	0
15	20250401	192400	334020057	1900	1900	1900	1900	0
16	20250401	192300	334020057	1900	1900	1900	1900	0
17	20250401	192200	334020057	1900	1900	1900	1900	0
18	20250401	192100	334020057	1900	1900	1900	1900	0
19	20250401	192000	334020057	1900	1900	1900	1900	0
20	20250401	191900	334020057	1900	1900	1900	1900	0
21	20250401	191800	334020057	1900	1900	1900	1900	0
22	20250401	191700	334020057	1900	1900	1900	1900	0
23	20250401	191600	334020057	1900	1900	1900	1900	0
24	20250401	191500	334020057	1900	1900	1900	1900	0
25	20250401	191400	334020057	1900	1900	1900	1900	0
26	20250401	191300	334020057	1900	1900	1900	1900	0
27	20250401	191200	334020057	1900	1900	1900	1900	0
28	20250401	191100	334020057	1900	1900	1900	1900	0
29	20250401	191000	334020057	1900	1900	1900	1900	0
30	20250401	190900	334020057	1900	1900	1900	1900	0
31	20250401	190800	334020057	1900	1900	1900	1900	0
32	20250401	190700	334020057	1900	1900	1900	1900	1944
33	20250401	190600	334020057	1900	1900	1900	1900	0
34	20250401	190500	334020057	1900	1900	1900	1900	0
35	20250401	190400	334020057	1900	1900	1900	1900	0
36	20250401	190300	334020057	1900	1900	1900	1900	0
37	20250401	190200	334020057	1900	1900	1900	1900	0
38	20250401	190100	334020057	1900	1900	1900	1900	0
39	20250401	190000	334020057	1900	1900	1900	1900	0
40	20250401	185900	334020057	1900	1900	1900	1900	0
41	20250401	185800	334020057	1900	1900	1900	1900	0
42	20250401	185700	334020057	1900	1900	1900	1900	0
43	20250401	185600	334020057	1900	1900	1900	1900	0
44	20250401	185500	334020057	1900	1900	1900	1900	0
45	20250401	185400	334020057	1900	1900	1900	1900	0
46	20250401	185300	334020057	1900	1900	1900	1900	0
47	20250401	185200	334020057	1900	1900	1900	1900	0
48	20250401	185100	334020057	1900	1900	1900	1900	0
49	20250401	185000	334020057	1900	1900	1900	1900	0
50	20250401	184900	334020057	1900	1900	1900	1900	0
51	20250401	184800	334020057	1900	1900	1900	1900	0
52	20250401	184700	334020057	1900	1900	1900	1900	0
53	20250401	184600	334020057	1900	1900	1900	1900	0
54	20250401	184500	334020057	1900	1900	1900	1900	0
55	20250401	184400	334020057	1900	1900	1900	1900	0
56	20250401	184300	334020057	1900	1900	1900	1900	0
57	20250401	184200	334020057	1900	1900	1900	1900	0
58	20250401	184100	334020057	1900	1900	1900	1900	0
59	20250401	184000	334020057	1900	1900	1900	1900	0
60	20250401	183900	334020057	1900	1900	1900	1900	0
61	20250401	183800	334020057	1900	1900	1900	1900	0
62	20250401	183700	334020057	1900	1900	1900	1900	1944
63	20250401	183600	334020057	1900	1900	1900	1900	0
64	20250401	183500	334020057	1900	1900	1900	1900	0
65	20250401	183400	334020057	1900	1900	1900	1900	0
66	20250401	183300	334020057	1900	1900	1900	1900	0
67	20250401	183200	334020057	1900	1900	1900	1900	0
68	20250401	183100	334020057	1900	1900	1900	1900	0
69	20250401	183000	334020057	1900	1900	1900	1900	0
70	20250401	182900	334020057	1900	1900	1900	1900	0
71	20250401	182800	334020057	1900	1900	1900	1900	0
72	20250401	182700	334020057	1900	1900	1900	1900	0
73	20250401	182600	334020057	1900	1900	1900	1900	0
74	20250401	182500	334020057	1900	1900	1900	1900	0
75	20250401	182400	334020057	1900	1900	1900	1900	0
76	20250401	182300	334020057	1900	1900	1900	1900	0
77	20250401	182200	334020057	1900	1900	1900	1900	0
78	20250401	182100	334020057	1900	1900	1900	1900	0
79	20250401	182000	334020057	1900	1900	1900	1900	0
80	20250401	181900	334020057	1900	1900	1900	1900	0
81	20250401	181800	334020057	1900	1900	1900	1900	0
82	20250401	181700	334020057	1900	1900	1900	1900	0
83	20250401	181600	334020057	1900	1900	1900	1900	0
84	20250401	181500	334020057	1900	1900	1900	1900	0
85	20250401	181400	334020057	1900	1900	1900	1900	0
86	20250401	181300	334020057	1900	1900	1900	1900	0
87	20250401	181200	334020057	1900	1900	1900	1900	0
88	20250401	181100	334020057	1900	1900	1900	1900	0
89	20250401	181000	334020057	1900	1900	1900	1900	0
90	20250401	180900	334020057	1900	1900	1900	1900	0
91	20250401	180800	334020057	1900	1900	1900	1900	0
92	20250401	180700	334020057	1900	1900	1900	1900	1944
93	20250401	180600	334020057	1900	1900	1900	1900	0
94	20250401	180500	334020057	1900	1900	1900	1900	0
95	20250401	180400	334020057	1900	1900	1900	1900	0
96	20250401	180300	334020057	1900	1900	1900	1900	0
97	20250401	180200	334020057	1900	1900	1900	1900	0
98	20250401	180100	334020057	1900	1900	1900	1900	0
99	20250401	180000	334020057	1900	1900	1900	1900	0
100	20250401	175900	334020057	1900	1900	1900	1900	0
101	20250401	175800	334020057	1900	1900	1900	1900	0
102	20250401	175700	334020057	1900	1900	1900	1900	0
103	20250401	175600	334020057	1900	1900	1900	1900	0
104	20250401	175500	334020057	1900	1900	1900	1900	0
105	20250401	175400	334020057	1900	1900	1900	1900	0
106	20250401	175300	334020057	1900	1900	1900	1900	0
107	20250401	175200	334020057	1900	1900	1900	1900	0
108	20250401	175100	334020057	1900	1900	1900	1900	0
109	20250401	175000	334020057	1900	1900	1900	1900	0
110	20250401	174900	334020057	1900	1900	1900	1900	0
111	20250401	174800	334020057	1900	1900	1900	1900	0
112	20250401	174700	334020057	1900	1900	1900	1900	0
113	20250401	174600	334020057	1900	1900	1900	1900	0
114	20250401	174500	334020057	1900	1900	1900	1900	0
115	20250401	174400	334020057	1900	1900	1900	1900	0
116	20250401	174300	334020057	1900	1900	1900	1900	0
117	20250401	174200	334020057	1900	1900	1900	1900	0
118	20250401	174100	334020057	1900	1900	1900	1900	0
119	20250401	174000	334020057	1900	1900	1900	1900	0
120	20250401	173900	334020057	1900	1900	1900	1900	0
121	20250401	173800	334020057	1900	1900	1900	1900	0
122	20250401	173700	334020057	1900	1900	1900	1900	1944
123	20250401	173600	334020057	1900	1900	1900	1900	0
124	20250401	173500	334020057	1900	1900	1900	1900	0
125	20250401	173400	334020057	1900	1900	1900	1900	0
126	20250401	173300	334020057	1900	1900	1900	1900	0
127	20250401	173200	334020057	1900	1900	1900	1900	0
128	20250401	173100	334020057	1900	1900	1900	1900	0
129	20250401	173000	334020057	1900	1900	1900	1900	0
130	20250401	172900	334020057	1900	1900	1900	1900	0
131	20250401	172800	334020057	1900	1900	1900	1900	0
132	20250401	172700	334020057	1900	1900	1900	1900	0
133	20250401	172600	334020057	1900	1900	1900	1900	0
134	20250401	172500	334020057	1900	1900	1900	1900	0
135	20250401	172400	334020057	1900	1900	1900	1900	0
136	20250401	172300	334020057	1900	1900	1900	1900	0
137	20250401	172200	334020057	1900	1900	1900	1900	0
138	20250401	172100	334020057	1900	1900	1900	1900	0
139	20250401	172000	334020057	1900	1900	1900	1900	0
140	20250401	171900	334020057	1900	1900	1900	1900	0
141	20250401	171800	334020057	1900	1900	1900	1900	0
142	20250401	171700	334020057	1900	1900	1900	1900	0
143	20250401	171600	334020057	1900	1900	1900	1900	0
144	20250401	171500	334020057	1900	1900	1900	1900	0
145	20250401	171400	334020057	1900	1900	1900	1900	0
146	20250401	171300	334020057	1900	1900	1900	1900	0
147	20250401	171200	334020057	1900	1900	1900	1900	0
148	20250401	171100	334020057	1900	1900	1900	1900	0
149	20250401	171000	334020057	1900	1900	1900	1900	0
150	20250401	170900	334020057	1900	1900	1900	1900	0
151	20250401	170800	334020057	1900	1900	1900	1900	0
152	20250401	170700	334020057	1900	1900	1900	1900	1944
153	20250401	170600	334020057	1900	1900	1900	1900	0
154	20250401	170500	334020057	1900	1900	1900	1900	0
155	20250401	170400	334020057	1900	1900	1900	1900	0
156	20250401	170300	334020057	1900	1900	1900	1900	0
157	20250401	170200	334020057	1900	1900	1900	1900	0
158	20250401	170100	334020057	1900	1900	1900	1900	0
159	20250401	170000	334020057	1900	1900	1900	1900	0
160	20250401	165900	334020057	1900	1900	1900	1900	0
161	20250401	165800	334020057	1900	1900	1900	1900	0
162	20250401	165700	334020057	1900	1900	1900	1900	0
163	20250401	165600	334020057	1900	1900	1900	1900	0
164	20250401	165500	334020057	1900	1900	1900	1900	0
165	20250401	165400	334020057	1900	1900	1900	1900	0
166	20250401	165300	334020057	1900	1900	1900	1900	0
167	20250401	165200	334020057	1900	1900	1900	1900	0
168	20250401	165100	334020057	1900	1900	1900	1900	0
169	20250401	165000	334020057	1900	1900	1900	1900	0
170	20250401	164900	334020057	1900	1900	1900	1900	0
171	20250401	164800	334020057	1900	1900	1900	1900	0
172	20250401	164700	334020057	1900	1900	1900	1900	0
173	20250401	164600	334020057	1900	1900	1900	1900	0
174	20250401	164500	334020057	1900	1900	1900	1900	0
175	20250401	164400	334020057	1900	1900	1900	1900	0
176	20250401	164300	334020057	1900	1900	1900	1900	0
177	20250401	164200	334020057	1900	1900	1900	1900	0
178	20250401	164100	334020057	1900	1900	1900	1900	0
179	20250401	164000	334020057	1900	1900	1900	1900	0
180	20250401	163900	334020057	1900	1900	1900	1900	0
181	20250401	163800	334020057	1900	1900	1900	1900	0
182	20250401	163700	334020057	1900	1900	1900	1900	1944
183	20250401	163600	334020057	1900	1900	1900	1900	0
184	20250401	163500	334020057	1900	1900	1900	1900	0
185	20250401	163400	334020057	1900	1900	1900	1900	0
186	20250401	163300	334020057	1900	1900	1900	1900	0
187	20250401	163200	334020057	1900	1900	1900	1900	0
188	20250401	163100	334020057	1900	1900	1900	1900	0
189	20250401	163000	334020057	1900	1900	1900	1900	0
190	20250401	162900	334020057	1900	1900	1900	1900	0
191	20250401	162800	334020057	1900	1900	1900	1900	0
192	20250401	162700	334020057	1900	1900	1900	1900	0
193	20250401	162600	334020057	1900	1900	1900	1900	0
194	20250401	162500	334020057	1900	1900	1900	1900	0
195	20250401	162400	334020057	1900	1900	1900	1900	0
196	20250401	162300	334020057	1900	1900	1900	1900	0
197	20250401	162200	334020057	1900	1900	1900	1900	0
198	20250401	162100	334020057	1900	1900	1900	1900	0
199	20250401	162000	334020057	1900	1900	1900	1900	0
200	20250401	161900	334020057	1900	1900	1900	1900	0
201	20250401	161800	334020057	1900	1900	1900	1900	0
202	20250401	161700	334020057	1900	1900	1900	1900	0
203	20250401	161600	334020057	1900	1900	1900	1900	0
204	20250401	161500	334020057	1900	1900	1900	1900	0
205	20250401	161400	334020057	1900	1900	1900	1900	0
206	20250401	161300	334020057	1900	1900	1900	1900	0
207	20250401	161200	334020057	1900	1900	1900	1900	0
208	20250401	161100	334020057	1900	1900	1900	1900	0
209	20250401	161000	334020057	1900	1900	1900	1900	0
210	20250401	160900	334020057	1900	1900	1900	1900	0
211	20250401	160800	334020057	1900	1900	1900	1900	0
212	20250401	160700	334020057	1900	1900	1900	1900	1944
213	20250401	160600	334020057	1900	1900	1900	1900	0
214	20250401	160500	334020057	1900	1900	1900	1900	0
215	20250401	160400	334020057	1900	1900	1900	1900	0
216	20250401	160300	334020057	1900	1900	1900	1900	0
217	20250401	160200	334020057	1900	1900	1900	1900	0
218	20250401	160100	334020057	1900	1900	1900	1900	0
219	20250401	160000	334020057	1900	1900	1900	1900	0
220	20250401	155900	334020057	1900	1900	1900	1900	0
221	20250401	155800	334020057	1900	1900	1900	1900	0
222	20250401	155700	334020057	1900	1900	1900	1900	0
223	20250401	155600	334020057	1900	1900	1900	1900	0
224	20250401	155500	334020057	1900	1900	1900	1900	0
225	20250401	155400	334020057	1900	1900	1900	1900	0
226	20250401	155300	334020057	1900	1900	1900	1900	0
227	20250401	155200	334020057	1900	1900	1900	1900	0
228	20250401	155100	334020057	1900	1900	1900	1900	0
229	20250401	155000	334020057	1900	1900	1900	1900	0
230	20250401	154900	334020057	1900	1900	1900	1900	0
231	20250401	154800	334020057	1900	1900	1900	1900	0
232	20250401	154700	334020057	1900	1900	1900	1900	0
233	20250401	154600	334020057	1900	1900	1900	1900	0
234	20250401	154500	334020057	1900	1900	1900	1900	0
235	20250401	154400	334020057	1900	1900	1900	1900	0
236	20250401	154300	334020057	1900	1900	1900	1900	0
237	20250401	154200	334020057	1900	1900	1900	1900	0
238	20250401	154100	334020057	1900	1900	1900	1900	0
239	20250401	154000	334020057	1900	1900	1900	1900	0
240	20250401	153900	334020057	1900	1900	1900	1900	0
241	20250401	153800	334020057	1900	1900	1900	1900	0
242	20250401	153700	334020057	1900	1900	1900	1900	1944
243	20250401	153600	334020057	1900	1900	1900	1900	0
244	20250401	153500	334020057	1900	1900	1900	1900	0
245	20250401	153400	334020057	1900	1900	1900	1900	0
246	20250401	153300	334020057	1900	1900	1900	1900	0
247	20250401	153200	334020057	1900	1900	1900	1900	0
248	20250401	153100	334020057	1900	1900	1900	1900	0
249	20250401	153000	334020057	1900	1900	1900	1900	1944
250	20250401	152900	330326457	1908	1908	1908	1908	0
251	20250401	152800	330326457	1908	1908	1908	1908	0
252	20250401	152700	330326457	1908	1908	1908	1908	0
253	20250401	152600	330326457	1908	1908	1908	1908	0
254	20250401	152500	330326457	1908	1908	1908	1908	0
255	20250401	152400	330326457	1908	1908	1908	1908	0
256	20250401	152300	330326457	1908	1908	1908	1908	0
257	20250401	152200	330326457	1908	1908	1908	1908	0
258	20250401	152100	330326457	1908	1908	1908	1908	0
259	20250401	152000	330326457	1908	1908	1908	1908	0
260	20250401	151900	330326457	1908	1893	1908	1893	265
261	20250401	151800	329822693	1894	1894	1894	1890	2218
262	20250401	151700	325629375	1893	1892	1894	1892	678
263	20250401	151600	324345746	1890	1892	1892	1890	3278
264	20250401	151500	318149530	1892	1894	1894	1892	1199
265	20250401	151400	315880774	1899	1900	1900	1894	3282
266	20250401	151300	309664478	1900	1901	1901	1900	4
267	20250401	151200	309656877	1905	1905	1905	1905	137
268	20250401	151100	309395892	1907	1907	1907	1907	0
269	20250401	151000	309395892	1907	1907	1907	1907	27
270	20250401	150900	309344403	1909	1909	1909	1909	0
271	20250401	150800	309344403	1909	1909	1909	1909	4
272	20250401	150700	309336767	1909	1909	1909	1909	1
273	20250401	150600	309334858	1901	1909	1909	1901	130
274	20250401	150500	309087120	1909	1909	1909	1909	0
275	20250401	150400	309087120	1909	1909	1909	1909	0
276	20250401	150300	309087120	1909	1909	1909	1909	0
277	20250401	150200	309087120	1909	1909	1909	1909	0
278	20250401	150100	309087120	1909	1909	1909	1901	82
279	20250401	150000	308931214	1900	1900	1900	1895	6033
280	20250401	145900	297468519	1898	1898	1898	1898	189
281	20250401	145800	297109797	1900	1900	1900	1900	0
282	20250401	145700	297109797	1900	1900	1900	1900	0
283	20250401	145600	297109797	1900	1900	1900	1893	1502
284	20250401	145500	294266293	1900	1900	1900	1900	20
285	20250401	145400	294228293	1900	1900	1900	1900	0
286	20250401	145300	294228293	1900	1892	1900	1892	4
287	20250401	145200	294220701	1890	1901	1901	1890	835
288	20250401	145100	292638903	1914	1903	1914	1903	61
289	20250401	145000	292522809	1903	1903	1903	1903	956
290	20250401	144900	290703541	1900	1897	1903	1897	300
291	20250401	144800	290134019	1897	1894	1897	1885	2039
292	20250401	144700	286281251	1894	1924	1924	1894	16395
293	20250401	144600	255107686	1925	1926	1926	1925	1559
294	20250401	144500	252105313	1926	1914	1929	1913	14783
295	20250401	144400	223684135	1913	1900	1914	1900	8293
296	20250401	144300	207846204	1900	1900	1900	1900	500
297	20250401	144200	206896204	1900	1900	1900	1900	230
298	20250401	144100	206459204	1900	1901	1901	1900	3833
299	20250401	144000	199174235	1902	1903	1903	1902	3977
300	20250401	143900	191608837	1903	1905	1905	1903	1869
301	20250401	143800	188049586	1905	1905	1905	1905	386
302	20250401	143700	187314256	1911	1911	1911	1911	30
303	20250401	143600	187256926	1911	1911	1911	1911	0
304	20250401	143500	187256926	1911	1911	1911	1911	244
305	20250401	143400	186790642	1910	1910	1910	1910	26
306	20250401	143300	186740982	1910	1910	1910	1910	1
307	20250401	143200	186739072	1905	1905	1905	1905	0
308	20250401	143100	186739072	1905	1905	1905	1905	1
309	20250401	143000	186737167	1910	1910	1910	1910	0
310	20250401	142900	186737167	1910	1910	1910	1910	0
311	20250401	142800	186737167	1910	1910	1910	1910	0
312	20250401	142700	186737167	1910	1910	1910	1910	80
313	20250401	142600	186584367	1910	1910	1910	1910	50
314	20250401	142500	186488867	1910	1910	1910	1910	0
315	20250401	142400	186488867	1910	1910	1910	1910	0
316	20250401	142300	186488867	1910	1910	1910	1910	2
317	20250401	142200	186485047	1910	1910	1910	1910	0
318	20250401	142100	186485047	1910	1910	1910	1910	0
319	20250401	142000	186485047	1910	1905	1910	1905	355
320	20250401	141900	185808767	1910	1910	1910	1910	0
321	20250401	141800	185808767	1910	1910	1910	1910	0
322	20250401	141700	185808767	1910	1910	1910	1910	0
323	20250401	141600	185808767	1910	1910	1910	1910	0
324	20250401	141500	185808767	1910	1910	1910	1910	0
325	20250401	141400	185808767	1910	1910	1910	1910	0
326	20250401	141300	185808767	1910	1910	1910	1910	0
327	20250401	141200	185808767	1910	1910	1910	1910	0
328	20250401	141100	185808767	1910	1910	1910	1910	0
329	20250401	141000	185808767	1910	1910	1910	1910	100
330	20250401	140900	185617767	1911	1911	1911	1911	0
331	20250401	140800	185617767	1911	1911	1911	1911	0
332	20250401	140700	185617767	1911	1911	1911	1911	0
333	20250401	140600	185617767	1911	1911	1911	1911	1
334	20250401	140500	185615856	1911	1911	1911	1911	0
335	20250401	140400	185615856	1911	1911	1911	1911	0
336	20250401	140300	185615856	1911	1911	1911	1911	0
337	20250401	140200	185615856	1911	1904	1911	1904	97
338	20250401	140100	185431161	1903	1908	1908	1903	387
339	20250401	140000	184694279	1908	1908	1908	1908	4
340	20250401	135900	184686647	1911	1911	1911	1911	0
341	20250401	135800	184686647	1911	1911	1911	1911	1
342	20250401	135700	184684736	1905	1905	1905	1905	0
343	20250401	135600	184684736	1905	1905	1905	1905	1
344	20250401	135500	184682831	1910	1910	1910	1910	1
345	20250401	135400	184680921	1910	1910	1910	1910	0
346	20250401	135300	184680921	1910	1910	1910	1910	11
347	20250401	135200	184659911	1911	1911	1911	1911	1
348	20250401	135100	184658000	1904	1904	1904	1904	0
349	20250401	135000	184658000	1904	1904	1904	1904	0
350	20250401	134900	184658000	1904	1904	1904	1904	0
351	20250401	134800	184658000	1904	1904	1904	1904	0
352	20250401	134700	184658000	1904	1904	1904	1904	5
353	20250401	134600	184648480	1911	1911	1911	1911	0
354	20250401	134500	184648480	1911	1911	1911	1911	0
355	20250401	134400	184648480	1911	1911	1911	1911	0
356	20250401	134300	184648480	1911	1911	1911	1911	0
357	20250401	134200	184648480	1911	1911	1911	1911	0
358	20250401	134100	184648480	1911	1911	1911	1911	0
359	20250401	134000	184648480	1911	1911	1911	1911	0
360	20250401	133900	184648480	1911	1911	1911	1911	0
361	20250401	133800	184648480	1911	1911	1911	1911	5
362	20250401	133700	184638925	1911	1911	1911	1911	0
363	20250401	133600	184638925	1911	1911	1911	1911	0
364	20250401	133500	184638925	1911	1911	1911	1911	1
365	20250401	133400	184637014	1902	1902	1902	1902	0
366	20250401	133300	184637014	1902	1902	1902	1902	0
367	20250401	133200	184637014	1902	1902	1902	1902	0
368	20250401	133100	184637014	1902	1902	1902	1902	0
369	20250401	133000	184637014	1902	1902	1902	1902	0
370	20250401	132900	184637014	1902	1902	1902	1902	0
371	20250401	132800	184637014	1902	1905	1905	1902	3104
372	20250401	132700	178729937	1914	1914	1914	1914	100
373	20250401	132600	178538537	1914	1914	1914	1914	0
374	20250401	132500	178538537	1914	1914	1914	1914	0
375	20250401	132400	178538537	1914	1914	1914	1914	0
376	20250401	132300	178538537	1914	1914	1914	1914	0
377	20250401	132200	178538537	1914	1914	1914	1914	0
378	20250401	132100	178538537	1914	1914	1914	1914	0
379	20250401	132000	178538537	1914	1914	1914	1914	0
380	20250401	131900	178538537	1914	1914	1914	1914	0
381	20250401	131800	178538537	1914	1914	1914	1914	1
382	20250401	131700	178536623	1904	1907	1907	1904	1188
383	20250401	131600	176273097	1910	1910	1910	1910	200
384	20250401	131500	175891097	1914	1914	1914	1914	0
385	20250401	131400	175891097	1914	1914	1914	1914	0
386	20250401	131300	175891097	1914	1914	1914	1914	0
387	20250401	131200	175891097	1914	1914	1914	1914	60
388	20250401	131100	175776257	1914	1914	1914	1914	0
389	20250401	131000	175776257	1914	1914	1914	1914	0
390	20250401	130900	175776257	1914	1914	1914	1914	0
391	20250401	130800	175776257	1914	1914	1914	1914	0
392	20250401	130700	175776257	1914	1914	1914	1914	0
393	20250401	130600	175776257	1914	1914	1914	1914	0
394	20250401	130500	175776257	1914	1914	1914	1914	0
395	20250401	130400	175776257	1914	1914	1914	1914	0
396	20250401	130300	175776257	1914	1914	1914	1914	0
397	20250401	130200	175776257	1914	1914	1914	1914	0
398	20250401	130100	175776257	1914	1914	1914	1914	10
399	20250401	130000	175757117	1914	1914	1914	1914	0
400	20250401	125900	175757117	1914	1914	1914	1914	0
401	20250401	125800	175757117	1914	1914	1914	1914	0
402	20250401	125700	175757117	1914	1914	1914	1914	72
403	20250401	125600	175619309	1905	1905	1905	1905	235
404	20250401	125500	175171634	1905	1905	1905	1905	0
405	20250401	125400	175171634	1905	1909	1909	1905	3093
406	20250401	125300	169275263	1914	1914	1914	1914	1
407	20250401	125200	169273349	1915	1915	1915	1915	0
408	20250401	125100	169273349	1915	1915	1915	1915	0
409	20250401	125000	169273349	1915	1915	1915	1915	0
410	20250401	124900	169273349	1915	1915	1915	1915	1
411	20250401	124800	169271434	1909	1914	1914	1909	1555
412	20250401	124700	166302777	1915	1915	1915	1915	1
413	20250401	124600	166300862	1916	1916	1916	1916	56
414	20250401	124500	166193566	1916	1916	1916	1916	0
415	20250401	124400	166193566	1916	1916	1916	1916	0
416	20250401	124300	166193566	1916	1915	1916	1915	101
417	20250401	124200	166000051	1916	1916	1916	1916	0
418	20250401	124100	166000051	1916	1916	1916	1916	0
419	20250401	124000	166000051	1916	1916	1916	1916	0
420	20250401	123900	166000051	1916	1916	1916	1916	0
421	20250401	123800	166000051	1916	1916	1916	1916	1
422	20250401	123700	165998135	1916	1916	1916	1916	63
423	20250401	123600	165877427	1917	1917	1917	1917	0
424	20250401	123500	165877427	1917	1917	1917	1917	0
425	20250401	123400	165877427	1917	1915	1917	1915	501
426	20250401	123300	164918010	1916	1910	1916	1909	11
427	20250401	123200	164897002	1909	1909	1909	1909	1
428	20250401	123100	164895093	1909	1912	1912	1909	100
429	20250401	123000	164704014	1917	1917	1917	1917	5277
430	20250401	122900	154588005	1918	1917	1918	1917	26
431	20250401	122800	154538162	1912	1912	1912	1912	0
432	20250401	122700	154538162	1912	1912	1912	1912	0
433	20250401	122600	154538162	1912	1912	1912	1912	54
434	20250401	122500	154434914	1918	1918	1918	1918	0
435	20250401	122400	154434914	1918	1918	1918	1918	0
436	20250401	122300	154434914	1918	1918	1918	1918	0
437	20250401	122200	154434914	1918	1918	1918	1918	86
438	20250401	122100	154269966	1918	1918	1918	1918	0
439	20250401	122000	154269966	1918	1918	1918	1918	0
440	20250401	121900	154269966	1918	1918	1918	1918	0
441	20250401	121800	154269966	1918	1918	1918	1918	0
442	20250401	121700	154269966	1918	1918	1918	1918	0
443	20250401	121600	154269966	1918	1918	1918	1918	0
444	20250401	121500	154269966	1918	1918	1918	1918	0
445	20250401	121400	154269966	1918	1918	1918	1918	0
446	20250401	121300	154269966	1918	1918	1918	1918	0
447	20250401	121200	154269966	1918	1918	1918	1918	0
448	20250401	121100	154269966	1918	1918	1918	1918	100
449	20250401	121000	154078166	1918	1918	1918	1918	519
450	20250401	120900	153082724	1918	1918	1918	1918	200
451	20250401	120800	152699124	1918	1918	1918	1918	0
452	20250401	120700	152699124	1918	1918	1918	1918	0
453	20250401	120600	152699124	1918	1918	1918	1918	0
454	20250401	120500	152699124	1918	1918	1918	1918	0
455	20250401	120400	152699124	1918	1918	1918	1918	29
456	20250401	120300	152643502	1918	1910	1918	1910	507
457	20250401	120200	151675044	1919	1919	1919	1919	9
458	20250401	120100	151657773	1909	1909	1909	1909	40
459	20250401	120000	151581413	1908	1908	1908	1908	0
460	20250401	115900	151581413	1908	1908	1908	1908	84
461	20250401	115800	151421141	1909	1909	1909	1909	1870
462	20250401	115700	147851311	1910	1910	1910	1910	824
463	20250401	115600	146277471	1910	1910	1910	1910	792
464	20250401	115500	144764751	1917	1917	1917	1910	62
465	20250401	115400	144646237	1914	1914	1914	1914	170
466	20250401	115300	144320857	1915	1915	1915	1915	68
467	20250401	115200	144190637	1915	1915	1915	1915	0
468	20250401	115100	144190637	1915	1916	1916	1915	144
469	20250401	115000	143914766	1920	1920	1920	1920	1
470	20250401	114900	143912846	1917	1920	1920	1917	655
471	20250401	114800	142656772	1920	1920	1920	1920	0
472	20250401	114700	142656772	1920	1920	1920	1920	236
473	20250401	114600	142203652	1922	1922	1922	1922	0
474	20250401	114500	142203652	1922	1922	1922	1922	0
475	20250401	114400	142203652	1922	1922	1922	1922	0
476	20250401	114300	142203652	1922	1922	1922	1922	135
477	20250401	114200	141944182	1922	1922	1922	1922	0
478	20250401	114100	141944182	1922	1922	1922	1922	0
479	20250401	114000	141944182	1922	1922	1922	1922	0
480	20250401	113900	141944182	1922	1922	1922	1922	0
481	20250401	113800	141944182	1922	1922	1922	1922	71
482	20250401	113700	141807720	1922	1922	1922	1922	0
483	20250401	113600	141807720	1922	1922	1922	1922	0
484	20250401	113500	141807720	1922	1922	1922	1922	655
485	20250401	113400	140548810	1922	1922	1922	1922	0
486	20250401	113300	140548810	1922	1922	1922	1922	0
487	20250401	113200	140548810	1922	1922	1922	1922	74
488	20250401	113100	140406582	1923	1923	1923	1923	0
489	20250401	113000	140406582	1923	1923	1923	1923	395
490	20250401	112900	139646997	1923	1923	1923	1923	0
491	20250401	112800	139646997	1923	1923	1923	1923	199
492	20250401	112700	139264320	1925	1925	1925	1925	0
493	20250401	112600	139264320	1925	1925	1925	1925	0
494	20250401	112500	139264320	1925	1925	1925	1925	56
495	20250401	112400	139156520	1925	1925	1925	1925	18
496	20250401	112300	139121870	1926	1926	1926	1926	0
497	20250401	112200	139121870	1926	1926	1926	1926	1
498	20250401	112100	139119944	1917	1917	1917	1917	0
499	20250401	112000	139119944	1917	1917	1917	1917	11
500	20250401	111900	139098857	1926	1926	1926	1926	300
501	20250401	111800	138521057	1928	1924	1928	1924	10262
502	20250401	111700	118754670	1924	1924	1924	1924	11
503	20250401	111600	118733506	1924	1924	1924	1924	0
504	20250401	111500	118733506	1924	1924	1924	1924	0
505	20250401	111400	118733506	1924	1924	1924	1924	0
506	20250401	111300	118733506	1924	1924	1924	1924	0
507	20250401	111200	118733506	1924	1924	1924	1924	0
508	20250401	111100	118733506	1924	1924	1924	1924	1
509	20250401	111000	118731582	1914	1914	1914	1914	0
510	20250401	110900	118731582	1914	1914	1914	1914	0
511	20250401	110800	118731582	1914	1914	1914	1914	0
512	20250401	110700	118731582	1914	1914	1914	1914	0
513	20250401	110600	118731582	1914	1914	1914	1914	0
514	20250401	110500	118731582	1914	1914	1914	1914	0
515	20250401	110400	118731582	1914	1914	1914	1914	0
516	20250401	110300	118731582	1914	1914	1914	1914	0
517	20250401	110200	118731582	1914	1914	1914	1914	0
518	20250401	110100	118731582	1914	1914	1914	1914	26
519	20250401	110000	118681818	1919	1919	1919	1919	0
520	20250401	105900	118681818	1919	1919	1919	1919	6
521	20250401	105800	118670304	1925	1925	1925	1925	777
522	20250401	105700	117174579	1926	1926	1926	1926	0
523	20250401	105600	117174579	1926	1926	1926	1926	0
524	20250401	105500	117174579	1926	1923	1926	1923	7443
525	20250401	105400	102849652	1924	1924	1924	1924	1000
526	20250401	105300	100925652	1924	1923	1924	1923	2100
527	20250401	105200	96886351	1924	1924	1924	1924	0
528	20250401	105100	96886351	1924	1924	1924	1924	5
529	20250401	105000	96876731	1922	1921	1922	1921	80
530	20250401	104900	96723046	1921	1921	1921	1921	1
531	20250401	104800	96721125	1905	1921	1921	1905	6005
532	20250401	104700	85280920	1921	1921	1921	1921	10
533	20250401	104600	85261710	1921	1921	1921	1921	0
534	20250401	104500	85261710	1921	1921	1921	1921	1
535	20250401	104400	85259789	1919	1917	1919	1917	1104
536	20250401	104300	83141411	1916	1916	1916	1916	25
537	20250401	104200	83093511	1917	1917	1917	1917	0
538	20250401	104100	83093511	1917	1917	1917	1917	0
539	20250401	104000	83093511	1917	1917	1917	1917	0
540	20250401	103900	83093511	1917	1917	1917	1917	0
541	20250401	103800	83093511	1917	1917	1917	1917	0
542	20250401	103700	83093511	1917	1917	1917	1917	0
543	20250401	103600	83093511	1917	1917	1917	1917	1
544	20250401	103500	83091594	1906	1906	1906	1906	45
545	20250401	103400	83005824	1919	1919	1919	1919	100
546	20250401	103300	82813924	1919	1919	1919	1919	1
547	20250401	103200	82812005	1921	1921	1921	1921	1
548	20250401	103100	82810084	1905	1906	1906	1905	328
549	20250401	103000	82185202	1907	1906	1907	1906	27
550	20250401	102900	82133737	1907	1907	1907	1907	92
551	20250401	102800	81958293	1907	1907	1907	1907	0
552	20250401	102700	81958293	1907	1907	1907	1907	318
553	20250401	102600	81351867	1907	1907	1907	1907	0
554	20250401	102500	81351867	1907	1907	1907	1907	0
555	20250401	102400	81351867	1907	1907	1907	1907	5
556	20250401	102300	81342332	1907	1907	1907	1907	0
557	20250401	102200	81342332	1907	1907	1907	1907	0
558	20250401	102100	81342332	1907	1907	1907	1907	0
559	20250401	102000	81342332	1907	1907	1907	1907	0
560	20250401	101900	81342332	1907	1907	1907	1907	0
561	20250401	101800	81342332	1907	1907	1907	1907	0
562	20250401	101700	81342332	1907	1907	1907	1907	2
563	20250401	101600	81338518	1925	1925	1925	1925	0
564	20250401	101500	81338518	1925	1925	1925	1925	0
565	20250401	101400	81338518	1925	1925	1925	1925	0
566	20250401	101300	81338518	1925	1925	1925	1925	1
567	20250401	101200	81336593	1926	1926	1926	1926	0
568	20250401	101100	81336593	1926	1926	1926	1926	1
569	20250401	101000	81334667	1920	1920	1920	1920	0
570	20250401	100900	81334667	1920	1920	1920	1920	286
571	20250401	100800	80785547	1924	1924	1924	1924	0
572	20250401	100700	80785547	1924	1924	1924	1924	0
573	20250401	100600	80785547	1924	1915	1924	1915	3484
574	20250401	100500	74082666	1924	1924	1924	1924	0
575	20250401	100400	74082666	1924	1924	1924	1924	0
576	20250401	100300	74082666	1924	1924	1924	1924	10
577	20250401	100200	74063426	1928	1927	1928	1927	152
578	20250401	100100	73770410	1927	1917	1927	1903	603
579	20250401	100000	72610618	1902	1902	1902	1902	0
580	20250401	095900	72610618	1902	1902	1902	1902	0
581	20250401	095800	72610618	1902	1902	1902	1902	0
582	20250401	095700	72610618	1902	1902	1902	1902	5343
583	20250401	095600	62448232	1901	1901	1901	1901	0
584	20250401	095500	62448232	1901	1901	1901	1901	0
585	20250401	095400	62448232	1901	1901	1901	1901	0
586	20250401	095300	62448232	1901	1901	1901	1901	0
587	20250401	095200	62448232	1901	1902	1902	1901	4537
588	20250401	095100	53823377	1901	1901	1901	1901	0
589	20250401	095000	53823377	1901	1913	1918	1901	1157
590	20250401	094900	51621440	1913	1918	1918	1913	1806
591	20250401	094800	48166532	1918	1913	1918	1913	140
592	20250401	094700	47898652	1910	1905	1910	1905	104
593	20250401	094600	47700522	1901	1901	1901	1901	129
594	20250401	094500	47455293	1905	1905	1905	1905	0
595	20250401	094400	47455293	1905	1905	1905	1905	0
596	20250401	094300	47455293	1905	1903	1905	1903	1329
597	20250401	094200	44923608	1901	1903	1903	1901	1113
598	20250401	094100	42807593	1902	1902	1902	1902	0
599	20250401	094000	42807593	1902	1902	1902	1902	0
600	20250401	093900	42807593	1902	1902	1902	1902	3
601	20250401	093800	42801887	1905	1905	1905	1905	0
602	20250401	093700	42801887	1905	1905	1905	1905	0
603	20250401	093600	42801887	1905	1905	1905	1905	0
604	20250401	093500	42801887	1905	1905	1905	1905	0
605	20250401	093400	42801887	1905	1905	1905	1905	0
606	20250401	093300	42801887	1905	1905	1905	1905	1
607	20250401	093200	42799982	1900	1906	1906	1900	4905
608	20250401	093100	33466389	1905	1910	1910	1905	1633
609	20250401	093000	30349048	1910	1912	1912	1910	2667
610	20250401	092900	25254810	1916	1916	1916	1916	0
611	20250401	092800	25254810	1916	1916	1916	1916	2
612	20250401	092700	25250978	1912	1912	1912	1912	500
613	20250401	092600	24294978	1913	1913	1913	1913	0
614	20250401	092500	24294978	1913	1914	1914	1913	374
615	20250401	092400	23579506	1915	1919	1919	1915	70
616	20250401	092300	23445344	1920	1920	1920	1920	0
617	20250401	092200	23445344	1920	1921	1921	1920	438
618	20250401	092100	22604246	1924	1924	1924	1924	0
619	20250401	092000	22604246	1924	1925	1925	1924	3
620	20250401	091900	22598473	1928	1928	1928	1928	0
621	20250401	091800	22598473	1928	1928	1928	1928	0
622	20250401	091700	22598473	1928	1928	1928	1928	0
623	20250401	091600	22598473	1928	1928	1928	1928	0
624	20250401	091500	22598473	1928	1928	1928	1928	0
625	20250401	091400	22598473	1928	1927	1928	1927	1727
626	20250401	091300	19268916	1927	1926	1927	1926	3
627	20250401	091200	19263136	1928	1928	1928	1928	0
628	20250401	091100	19263136	1928	1928	1928	1928	0
629	20250401	091000	19263136	1928	1928	1928	1928	0
630	20250401	090900	19263136	1928	1928	1928	1928	40
631	20250401	090800	19186016	1930	1930	1930	1930	0
632	20250401	090700	19186016	1930	1930	1930	1930	0
633	20250401	090600	19186016	1930	1930	1930	1930	0
634	20250401	090500	19186016	1930	1930	1930	1930	3221
635	20250401	090400	12969486	1930	1927	1930	1927	302
636	20250401	090300	12386932	1930	1930	1930	1930	0
637	20250401	090200	12386932	1930	1930	1930	1930	0
638	20250401	090100	12386932	1930	1930	1930	1930	0
639	20250401	090000	12386932	1930	1910	1933	1910	6476