KissMeData/038540/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	190600	106612323	1898	1898	1898	1898	861
3	20250410	190500	106612323	1898	1898	1898	1898	0
4	20250410	190400	106612323	1898	1898	1898	1898	0
5	20250410	190300	106612323	1898	1898	1898	1898	0
6	20250410	190200	106612323	1898	1898	1898	1898	0
7	20250410	190100	106612323	1898	1898	1898	1898	0
8	20250410	190000	106612323	1898	1898	1898	1898	0
9	20250410	185900	106612323	1898	1898	1898	1898	0
10	20250410	185800	106612323	1898	1898	1898	1898	0
11	20250410	185700	106612323	1898	1898	1898	1898	0
12	20250410	185600	106612323	1898	1898	1898	1898	0
13	20250410	185500	106612323	1898	1898	1898	1898	0
14	20250410	185400	106612323	1898	1898	1898	1898	0
15	20250410	185300	106612323	1898	1898	1898	1898	0
16	20250410	185200	106612323	1898	1898	1898	1898	0
17	20250410	185100	106612323	1898	1898	1898	1898	0
18	20250410	185000	106612323	1898	1898	1898	1898	0
19	20250410	184900	106612323	1898	1898	1898	1898	0
20	20250410	184800	106612323	1898	1898	1898	1898	0
21	20250410	184700	106612323	1898	1898	1898	1898	0
22	20250410	184600	106612323	1898	1898	1898	1898	0
23	20250410	184500	106612323	1898	1898	1898	1898	0
24	20250410	184400	106612323	1898	1898	1898	1898	0
25	20250410	184300	106612323	1898	1898	1898	1898	0
26	20250410	184200	106612323	1898	1898	1898	1898	0
27	20250410	184100	106612323	1898	1898	1898	1898	0
28	20250410	184000	106612323	1898	1898	1898	1898	0
29	20250410	183900	106612323	1898	1898	1898	1898	0
30	20250410	183800	106612323	1898	1898	1898	1898	0
31	20250410	183700	106612323	1898	1898	1898	1898	0
32	20250410	183600	106612323	1898	1898	1898	1898	861
33	20250410	183500	106612323	1898	1898	1898	1898	0
34	20250410	183400	106612323	1898	1898	1898	1898	0
35	20250410	183300	106612323	1898	1898	1898	1898	0
36	20250410	183200	106612323	1898	1898	1898	1898	0
37	20250410	183100	106612323	1898	1898	1898	1898	0
38	20250410	183000	106612323	1898	1898	1898	1898	0
39	20250410	182900	106612323	1898	1898	1898	1898	0
40	20250410	182800	106612323	1898	1898	1898	1898	0
41	20250410	182700	106612323	1898	1898	1898	1898	0
42	20250410	182600	106612323	1898	1898	1898	1898	0
43	20250410	182500	106612323	1898	1898	1898	1898	0
44	20250410	182400	106612323	1898	1898	1898	1898	0
45	20250410	182300	106612323	1898	1898	1898	1898	0
46	20250410	182200	106612323	1898	1898	1898	1898	0
47	20250410	182100	106612323	1898	1898	1898	1898	0
48	20250410	182000	106612323	1898	1898	1898	1898	0
49	20250410	181900	106612323	1898	1898	1898	1898	0
50	20250410	181800	106612323	1898	1898	1898	1898	0
51	20250410	181700	106612323	1898	1898	1898	1898	0
52	20250410	181600	106612323	1898	1898	1898	1898	0
53	20250410	181500	106612323	1898	1898	1898	1898	0
54	20250410	181400	106612323	1898	1898	1898	1898	0
55	20250410	181300	106612323	1898	1898	1898	1898	0
56	20250410	181200	106612323	1898	1898	1898	1898	0
57	20250410	181100	106612323	1898	1898	1898	1898	0
58	20250410	181000	106612323	1898	1898	1898	1898	0
59	20250410	180900	106612323	1898	1898	1898	1898	0
60	20250410	180800	106612323	1898	1898	1898	1898	0
61	20250410	180700	106612323	1898	1898	1898	1898	0
62	20250410	180600	106612323	1898	1898	1898	1898	861
63	20250410	180500	106612323	1898	1898	1898	1898	0
64	20250410	180400	106612323	1898	1898	1898	1898	0
65	20250410	180300	106612323	1898	1898	1898	1898	0
66	20250410	180200	106612323	1898	1898	1898	1898	0
67	20250410	180100	106612323	1898	1898	1898	1898	0
68	20250410	180000	106612323	1898	1898	1898	1898	0
69	20250410	175900	106612323	1898	1898	1898	1898	0
70	20250410	175800	106612323	1898	1898	1898	1898	0
71	20250410	175700	106612323	1898	1898	1898	1898	0
72	20250410	175600	106612323	1898	1898	1898	1898	0
73	20250410	175500	106612323	1898	1898	1898	1898	0
74	20250410	175400	106612323	1898	1898	1898	1898	0
75	20250410	175300	106612323	1898	1898	1898	1898	0
76	20250410	175200	106612323	1898	1898	1898	1898	0
77	20250410	175100	106612323	1898	1898	1898	1898	0
78	20250410	175000	106612323	1898	1898	1898	1898	0
79	20250410	174900	106612323	1898	1898	1898	1898	0
80	20250410	174800	106612323	1898	1898	1898	1898	0
81	20250410	174700	106612323	1898	1898	1898	1898	0
82	20250410	174600	106612323	1898	1898	1898	1898	0
83	20250410	174500	106612323	1898	1898	1898	1898	0
84	20250410	174400	106612323	1898	1898	1898	1898	0
85	20250410	174300	106612323	1898	1898	1898	1898	0
86	20250410	174200	106612323	1898	1898	1898	1898	0
87	20250410	174100	106612323	1898	1898	1898	1898	0
88	20250410	174000	106612323	1898	1898	1898	1898	0
89	20250410	173900	106612323	1898	1898	1898	1898	0
90	20250410	173800	106612323	1898	1898	1898	1898	0
91	20250410	173700	106612323	1898	1898	1898	1898	0
92	20250410	173600	106612323	1898	1898	1898	1898	861
93	20250410	173500	106612323	1898	1898	1898	1898	0
94	20250410	173400	106612323	1898	1898	1898	1898	0
95	20250410	173300	106612323	1898	1898	1898	1898	0
96	20250410	173200	106612323	1898	1898	1898	1898	0
97	20250410	173100	106612323	1898	1898	1898	1898	0
98	20250410	173000	106612323	1898	1898	1898	1898	0
99	20250410	172900	106612323	1898	1898	1898	1898	0
100	20250410	172800	106612323	1898	1898	1898	1898	0
101	20250410	172700	106612323	1898	1898	1898	1898	0
102	20250410	172600	106612323	1898	1898	1898	1898	0
103	20250410	172500	106612323	1898	1898	1898	1898	0
104	20250410	172400	106612323	1898	1898	1898	1898	0
105	20250410	172300	106612323	1898	1898	1898	1898	0
106	20250410	172200	106612323	1898	1898	1898	1898	0
107	20250410	172100	106612323	1898	1898	1898	1898	0
108	20250410	172000	106612323	1898	1898	1898	1898	0
109	20250410	171900	106612323	1898	1898	1898	1898	0
110	20250410	171800	106612323	1898	1898	1898	1898	0
111	20250410	171700	106612323	1898	1898	1898	1898	0
112	20250410	171600	106612323	1898	1898	1898	1898	0
113	20250410	171500	106612323	1898	1898	1898	1898	0
114	20250410	171400	106612323	1898	1898	1898	1898	0
115	20250410	171300	106612323	1898	1898	1898	1898	0
116	20250410	171200	106612323	1898	1898	1898	1898	0
117	20250410	171100	106612323	1898	1898	1898	1898	0
118	20250410	171000	106612323	1898	1898	1898	1898	0
119	20250410	170900	106612323	1898	1898	1898	1898	0
120	20250410	170800	106612323	1898	1898	1898	1898	0
121	20250410	170700	106612323	1898	1898	1898	1898	0
122	20250410	170600	106612323	1898	1898	1898	1898	861
123	20250410	170500	106612323	1898	1898	1898	1898	0
124	20250410	170400	106612323	1898	1898	1898	1898	0
125	20250410	170300	106612323	1898	1898	1898	1898	0
126	20250410	170200	106612323	1898	1898	1898	1898	0
127	20250410	170100	106612323	1898	1898	1898	1898	0
128	20250410	170000	106612323	1898	1898	1898	1898	0
129	20250410	165900	106612323	1898	1898	1898	1898	0
130	20250410	165800	106612323	1898	1898	1898	1898	0
131	20250410	165700	106612323	1898	1898	1898	1898	0
132	20250410	165600	106612323	1898	1898	1898	1898	0
133	20250410	165500	106612323	1898	1898	1898	1898	0
134	20250410	165400	106612323	1898	1898	1898	1898	0
135	20250410	165300	106612323	1898	1898	1898	1898	0
136	20250410	165200	106612323	1898	1898	1898	1898	0
137	20250410	165100	106612323	1898	1898	1898	1898	0
138	20250410	165000	106612323	1898	1898	1898	1898	0
139	20250410	164900	106612323	1898	1898	1898	1898	0
140	20250410	164800	106612323	1898	1898	1898	1898	0
141	20250410	164700	106612323	1898	1898	1898	1898	0
142	20250410	164600	106612323	1898	1898	1898	1898	0
143	20250410	164500	106612323	1898	1898	1898	1898	0
144	20250410	164400	106612323	1898	1898	1898	1898	0
145	20250410	164300	106612323	1898	1898	1898	1898	0
146	20250410	164200	106612323	1898	1898	1898	1898	0
147	20250410	164100	106612323	1898	1898	1898	1898	0
148	20250410	164000	106612323	1898	1898	1898	1898	0
149	20250410	163900	106612323	1898	1898	1898	1898	0
150	20250410	163800	106612323	1898	1898	1898	1898	0
151	20250410	163700	106612323	1898	1898	1898	1898	0
152	20250410	163600	106612323	1898	1898	1898	1898	861
153	20250410	163500	106612323	1898	1898	1898	1898	0
154	20250410	163400	106612323	1898	1898	1898	1898	0
155	20250410	163300	106612323	1898	1898	1898	1898	0
156	20250410	163200	106612323	1898	1898	1898	1898	0
157	20250410	163100	106612323	1898	1898	1898	1898	0
158	20250410	163000	106612323	1898	1898	1898	1898	0
159	20250410	162900	106612323	1898	1898	1898	1898	0
160	20250410	162800	106612323	1898	1898	1898	1898	0
161	20250410	162700	106612323	1898	1898	1898	1898	0
162	20250410	162600	106612323	1898	1898	1898	1898	0
163	20250410	162500	106612323	1898	1898	1898	1898	0
164	20250410	162400	106612323	1898	1898	1898	1898	0
165	20250410	162300	106612323	1898	1898	1898	1898	0
166	20250410	162200	106612323	1898	1898	1898	1898	0
167	20250410	162100	106612323	1898	1898	1898	1898	0
168	20250410	162000	106612323	1898	1898	1898	1898	0
169	20250410	161900	106612323	1898	1898	1898	1898	0
170	20250410	161800	106612323	1898	1898	1898	1898	0
171	20250410	161700	106612323	1898	1898	1898	1898	0
172	20250410	161600	106612323	1898	1898	1898	1898	0
173	20250410	161500	106612323	1898	1898	1898	1898	0
174	20250410	161400	106612323	1898	1898	1898	1898	0
175	20250410	161300	106612323	1898	1898	1898	1898	0
176	20250410	161200	106612323	1898	1898	1898	1898	0
177	20250410	161100	106612323	1898	1898	1898	1898	0
178	20250410	161000	106612323	1898	1898	1898	1898	0
179	20250410	160900	106612323	1898	1898	1898	1898	0
180	20250410	160800	106612323	1898	1898	1898	1898	0
181	20250410	160700	106612323	1898	1898	1898	1898	0
182	20250410	160600	106612323	1898	1898	1898	1898	861
183	20250410	160500	106612323	1898	1898	1898	1898	0
184	20250410	160400	106612323	1898	1898	1898	1898	0
185	20250410	160300	106612323	1898	1898	1898	1898	0
186	20250410	160200	106612323	1898	1898	1898	1898	0
187	20250410	160100	106612323	1898	1898	1898	1898	0
188	20250410	160000	106612323	1898	1898	1898	1898	0
189	20250410	155900	106612323	1898	1898	1898	1898	0
190	20250410	155800	106612323	1898	1898	1898	1898	0
191	20250410	155700	106612323	1898	1898	1898	1898	0
192	20250410	155600	106612323	1898	1898	1898	1898	0
193	20250410	155500	106612323	1898	1898	1898	1898	0
194	20250410	155400	106612323	1898	1898	1898	1898	0
195	20250410	155300	106612323	1898	1898	1898	1898	0
196	20250410	155200	106612323	1898	1898	1898	1898	0
197	20250410	155100	106612323	1898	1898	1898	1898	0
198	20250410	155000	106612323	1898	1898	1898	1898	0
199	20250410	154900	106612323	1898	1898	1898	1898	0
200	20250410	154800	106612323	1898	1898	1898	1898	0
201	20250410	154700	106612323	1898	1898	1898	1898	0
202	20250410	154600	106612323	1898	1898	1898	1898	0
203	20250410	154500	106612323	1898	1898	1898	1898	0
204	20250410	154400	106612323	1898	1898	1898	1898	0
205	20250410	154300	106612323	1898	1898	1898	1898	0
206	20250410	154200	106612323	1898	1898	1898	1898	0
207	20250410	154100	106612323	1898	1898	1898	1898	0
208	20250410	154000	106612323	1898	1898	1898	1898	0
209	20250410	153900	106612323	1898	1898	1898	1898	0
210	20250410	153800	106612323	1898	1898	1898	1898	0
211	20250410	153700	106612323	1898	1898	1898	1898	0
212	20250410	153600	106612323	1898	1898	1898	1898	861
213	20250410	153500	106612323	1898	1898	1898	1898	0
214	20250410	153400	106612323	1898	1898	1898	1898	0
215	20250410	153300	106612323	1898	1898	1898	1898	0
216	20250410	153200	106612323	1898	1898	1898	1898	0
217	20250410	153100	106612323	1898	1898	1898	1898	0
218	20250410	153000	106612323	1898	1898	1898	1898	861
219	20250410	152900	104978145	1899	1899	1899	1899	0
220	20250410	152800	104978145	1899	1899	1899	1899	0
221	20250410	152700	104978145	1899	1899	1899	1899	0
222	20250410	152600	104978145	1899	1899	1899	1899	0
223	20250410	152500	104978145	1899	1899	1899	1899	0
224	20250410	152400	104978145	1899	1899	1899	1899	0
225	20250410	152300	104978145	1899	1899	1899	1899	0
226	20250410	152200	104978145	1899	1899	1899	1899	0
227	20250410	152100	104978145	1899	1899	1899	1899	0
228	20250410	152000	104978145	1899	1899	1899	1899	0
229	20250410	151900	104978145	1899	1899	1899	1899	0
230	20250410	151800	104978145	1899	1899	1899	1899	0
231	20250410	151700	104978145	1899	1900	1900	1898	776
232	20250410	151600	103504426	1900	1903	1903	1900	23
233	20250410	151500	103460723	1903	1903	1903	1903	0
234	20250410	151400	103460723	1903	1903	1903	1903	16
235	20250410	151300	103430275	1914	1913	1914	1913	30
236	20250410	151200	103372882	1914	1910	1914	1910	100
237	20250410	151100	103181803	1910	1910	1910	1910	104
238	20250410	151000	102983163	1910	1910	1910	1910	0
239	20250410	150900	102983163	1910	1910	1910	1910	8
240	20250410	150800	102967883	1911	1911	1911	1911	9
241	20250410	150700	102950684	1911	1911	1911	1911	529
242	20250410	150600	101939765	1911	1911	1911	1911	18
243	20250410	150500	101905367	1912	1913	1913	1912	60
244	20250410	150400	101790640	1913	1914	1914	1913	60
245	20250410	150300	101675833	1915	1915	1915	1915	39
246	20250410	150200	101601148	1895	1892	1895	1891	3763
247	20250410	150100	94474867	1893	1893	1893	1892	265
248	20250410	150000	93973249	1893	1893	1893	1893	0
249	20250410	145900	93973249	1893	1893	1893	1893	22
250	20250410	145800	93931603	1893	1893	1893	1893	0
251	20250410	145700	93931603	1893	1893	1893	1893	10
252	20250410	145600	93912673	1891	1891	1891	1891	0
253	20250410	145500	93912673	1891	1891	1891	1891	36
254	20250410	145400	93844597	1891	1891	1893	1891	91
255	20250410	145300	93672468	1892	1892	1892	1892	52
256	20250410	145200	93574084	1892	1892	1892	1892	0
257	20250410	145100	93574084	1892	1892	1892	1892	18
258	20250410	145000	93540028	1892	1892	1892	1892	153
259	20250410	144900	93250552	1891	1891	1891	1891	0
260	20250410	144800	93250552	1891	1891	1891	1891	0
261	20250410	144700	93250552	1891	1891	1891	1891	0
262	20250410	144600	93250552	1891	1891	1891	1891	147
263	20250410	144500	92972575	1891	1891	1891	1891	0
264	20250410	144400	92972575	1891	1892	1892	1891	501
265	20250410	144300	92024684	1892	1892	1892	1892	55
266	20250410	144200	91920624	1892	1892	1892	1892	0
267	20250410	144100	91920624	1892	1892	1892	1892	326
268	20250410	144000	91303832	1888	1888	1888	1888	0
269	20250410	143900	91303832	1888	1892	1892	1888	801
270	20250410	143800	89788901	1892	1892	1892	1892	0
271	20250410	143700	89788901	1892	1892	1892	1892	137
272	20250410	143600	89529697	1891	1891	1891	1891	3
273	20250410	143500	89524024	1889	1889	1889	1889	0
274	20250410	143400	89524024	1889	1889	1889	1889	0
275	20250410	143300	89524024	1889	1889	1889	1889	15
276	20250410	143200	89495689	1889	1889	1889	1889	0
277	20250410	143100	89495689	1889	1889	1889	1889	2
278	20250410	143000	89491911	1891	1891	1891	1891	2
279	20250410	142900	89488129	1892	1888	1894	1888	1343
280	20250410	142800	86952296	1888	1893	1893	1888	3316
281	20250410	142700	80689262	1893	1893	1893	1893	3
282	20250410	142600	80683583	1893	1893	1893	1893	69
283	20250410	142500	80552966	1894	1894	1894	1894	0
284	20250410	142400	80552966	1894	1895	1895	1893	98
285	20250410	142300	80367353	1895	1895	1896	1895	78
286	20250410	142200	80219541	1896	1896	1896	1896	0
287	20250410	142100	80219541	1896	1896	1896	1896	0
288	20250410	142000	80219541	1896	1896	1896	1896	3
289	20250410	141900	80213853	1892	1893	1896	1892	671
290	20250410	141800	78943776	1893	1898	1898	1893	784
291	20250410	141700	77456794	1898	1898	1898	1898	0
292	20250410	141600	77456794	1898	1898	1898	1898	0
293	20250410	141500	77456794	1898	1898	1898	1898	0
294	20250410	141400	77456794	1898	1898	1898	1898	0
295	20250410	141300	77456794	1898	1898	1898	1898	35
296	20250410	141200	77390364	1900	1901	1902	1900	226
297	20250410	141100	76960898	1900	1900	1900	1900	0
298	20250410	141000	76960898	1900	1900	1900	1900	0
299	20250410	140900	76960898	1900	1900	1900	1900	0
300	20250410	140800	76960898	1900	1900	1900	1900	122
301	20250410	140700	76729098	1901	1901	1901	1901	0
302	20250410	140600	76729098	1901	1901	1901	1901	0
303	20250410	140500	76729098	1901	1901	1901	1901	70
304	20250410	140400	76596028	1895	1895	1895	1895	0
305	20250410	140300	76596028	1895	1895	1895	1895	0
306	20250410	140200	76596028	1895	1895	1895	1895	0
307	20250410	140100	76596028	1895	1895	1895	1895	0
308	20250410	140000	76596028	1895	1895	1895	1895	0
309	20250410	135900	76596028	1895	1896	1896	1895	121
310	20250410	135800	76366685	1896	1903	1903	1896	641
311	20250410	135700	75148321	1901	1901	1901	1901	0
312	20250410	135600	75148321	1901	1901	1901	1901	0
313	20250410	135500	75148321	1901	1901	1901	1901	0
314	20250410	135400	75148321	1901	1902	1903	1901	206
315	20250410	135300	74756572	1901	1901	1901	1901	0
316	20250410	135200	74756572	1901	1901	1901	1901	0
317	20250410	135100	74756572	1901	1901	1901	1901	0
318	20250410	135000	74756572	1901	1902	1902	1901	110
319	20250410	134900	74547416	1901	1901	1901	1901	0
320	20250410	134800	74547416	1901	1903	1903	1901	312
321	20250410	134700	73954012	1903	1903	1903	1903	0
322	20250410	134600	73954012	1903	1903	1903	1903	1
323	20250410	134500	73952109	1903	1903	1903	1903	0
324	20250410	134400	73952109	1903	1903	1903	1903	0
325	20250410	134300	73952109	1903	1903	1903	1903	0
326	20250410	134200	73952109	1903	1903	1903	1903	0
327	20250410	134100	73952109	1903	1903	1903	1903	0
328	20250410	134000	73952109	1903	1903	1903	1903	3
329	20250410	133900	73946400	1901	1901	1901	1901	0
330	20250410	133800	73946400	1901	1901	1901	1901	0
331	20250410	133700	73946400	1901	1902	1903	1901	93
332	20250410	133600	73769545	1902	1901	1902	1901	54
333	20250410	133500	73666863	1901	1901	1901	1901	108
334	20250410	133400	73461555	1899	1899	1899	1899	0
335	20250410	133300	73461555	1899	1899	1899	1899	0
336	20250410	133200	73461555	1899	1899	1899	1899	0
337	20250410	133100	73461555	1899	1899	1899	1899	0
338	20250410	133000	73461555	1899	1899	1899	1899	0
339	20250410	132900	73461555	1899	1899	1899	1899	0
340	20250410	132800	73461555	1899	1900	1900	1899	7
341	20250410	132700	73448256	1900	1901	1901	1900	16
342	20250410	132600	73417842	1902	1902	1902	1902	0
343	20250410	132500	73417842	1902	1902	1902	1902	0
344	20250410	132400	73417842	1902	1902	1902	1901	32
345	20250410	132300	73356984	1902	1902	1902	1902	16
346	20250410	132200	73326552	1899	1899	1899	1899	0
347	20250410	132100	73326552	1899	1899	1899	1899	0
348	20250410	132000	73326552	1899	1900	1900	1899	46
349	20250410	131900	73239190	1901	1901	1901	1901	53
350	20250410	131800	73138437	1900	1900	1900	1900	0
351	20250410	131700	73138437	1900	1900	1900	1900	0
352	20250410	131600	73138437	1900	1901	1901	1900	48
353	20250410	131500	73047195	1900	1901	1901	1900	9
354	20250410	131400	73030092	1901	1902	1902	1901	49
355	20250410	131300	72936942	1902	1902	1902	1902	9
356	20250410	131200	72919824	1900	1900	1900	1900	46
357	20250410	131100	72832424	1900	1900	1900	1900	0
358	20250410	131000	72832424	1900	1900	1900	1900	0
359	20250410	130900	72832424	1900	1901	1901	1900	4
360	20250410	130800	72824823	1897	1897	1897	1897	0
361	20250410	130700	72824823	1897	1897	1897	1897	0
362	20250410	130600	72824823	1897	1897	1897	1897	0
363	20250410	130500	72824823	1897	1899	1899	1897	98
364	20250410	130400	72638806	1903	1903	1903	1903	0
365	20250410	130300	72638806	1903	1898	1903	1897	578
366	20250410	130200	71541797	1898	1898	1898	1898	48
367	20250410	130100	71450693	1898	1898	1898	1898	0
368	20250410	130000	71450693	1898	1898	1898	1898	0
369	20250410	125900	71450693	1898	1898	1898	1898	26
370	20250410	125800	71401345	1898	1898	1898	1898	0
371	20250410	125700	71401345	1898	1898	1898	1898	30
372	20250410	125600	71344405	1896	1896	1896	1896	0
373	20250410	125500	71344405	1896	1903	1903	1896	39
374	20250410	125400	71270454	1895	1895	1895	1895	0
375	20250410	125300	71270454	1895	1895	1895	1895	200
376	20250410	125200	70891454	1895	1895	1895	1895	0
377	20250410	125100	70891454	1895	1896	1896	1895	57
378	20250410	125000	70783385	1903	1903	1903	1903	0
379	20250410	124900	70783385	1903	1903	1903	1903	0
380	20250410	124800	70783385	1903	1902	1903	1902	104
381	20250410	124700	70585562	1903	1903	1903	1903	0
382	20250410	124600	70585562	1903	1903	1903	1903	1
383	20250410	124500	70583659	1903	1903	1903	1903	1
384	20250410	124400	70581756	1903	1903	1903	1903	0
385	20250410	124300	70581756	1903	1903	1903	1903	1
386	20250410	124200	70579853	1903	1903	1903	1903	0
387	20250410	124100	70579853	1903	1903	1903	1903	0
388	20250410	124000	70579853	1903	1903	1903	1903	1
389	20250410	123900	70577950	1903	1894	1903	1893	732
390	20250410	123800	69191446	1894	1897	1897	1894	350
391	20250410	123700	68528029	1905	1905	1905	1905	0
392	20250410	123600	68528029	1905	1905	1914	1897	1804
393	20250410	123500	65103929	1906	1906	1906	1906	208
394	20250410	123400	64707481	1918	1918	1918	1918	0
395	20250410	123300	64707481	1918	1918	1918	1918	0
396	20250410	123200	64707481	1918	1918	1918	1918	0
397	20250410	123100	64707481	1918	1918	1918	1918	0
398	20250410	123000	64707481	1918	1918	1918	1918	0
399	20250410	122900	64707481	1918	1918	1918	1918	0
400	20250410	122800	64707481	1918	1918	1918	1918	0
401	20250410	122700	64707481	1918	1918	1918	1918	0
402	20250410	122600	64707481	1918	1918	1918	1918	322
403	20250410	122500	64089885	1919	1919	1919	1919	0
404	20250410	122400	64089885	1919	1919	1919	1919	0
405	20250410	122300	64089885	1919	1919	1919	1919	0
406	20250410	122200	64089885	1919	1919	1919	1919	92
407	20250410	122100	63913337	1926	1926	1926	1926	0
408	20250410	122000	63913337	1926	1926	1926	1926	0
409	20250410	121900	63913337	1926	1926	1926	1926	0
410	20250410	121800	63913337	1926	1925	1926	1925	948
411	20250410	121700	62087614	1925	1913	1926	1913	1040
412	20250410	121600	60087579	1911	1905	1911	1905	473
413	20250410	121500	59183686	1906	1906	1906	1906	0
414	20250410	121400	59183686	1906	1906	1906	1906	4
415	20250410	121300	59176062	1907	1907	1907	1907	0
416	20250410	121200	59176062	1907	1907	1907	1907	0
417	20250410	121100	59176062	1907	1907	1907	1907	0
418	20250410	121000	59176062	1907	1907	1907	1907	0
419	20250410	120900	59176062	1907	1907	1907	1907	0
420	20250410	120800	59176062	1907	1907	1907	1907	0
421	20250410	120700	59176062	1907	1907	1907	1907	0
422	20250410	120600	59176062	1907	1907	1907	1907	0
423	20250410	120500	59176062	1907	1907	1907	1907	0
424	20250410	120400	59176062	1907	1907	1907	1907	0
425	20250410	120300	59176062	1907	1907	1907	1907	0
426	20250410	120200	59176062	1907	1907	1907	1907	1
427	20250410	120100	59174155	1903	1903	1903	1903	0
428	20250410	120000	59174155	1903	1903	1903	1903	0
429	20250410	115900	59174155	1903	1903	1903	1903	34
430	20250410	115800	59109453	1911	1900	1911	1900	1250
431	20250410	115700	56734365	1901	1902	1911	1901	10
432	20250410	115600	56715314	1911	1911	1911	1911	0
433	20250410	115500	56715314	1911	1911	1911	1911	0
434	20250410	115400	56715314	1911	1911	1911	1911	0
435	20250410	115300	56715314	1911	1911	1911	1911	2
436	20250410	115200	56711492	1900	1900	1900	1900	8
437	20250410	115100	56696292	1911	1911	1911	1911	0
438	20250410	115000	56696292	1911	1911	1911	1911	3
439	20250410	114900	56690559	1900	1900	1900	1900	0
440	20250410	114800	56690559	1900	1900	1900	1900	0
441	20250410	114700	56690559	1900	1900	1900	1900	526
442	20250410	114600	55691159	1900	1900	1900	1900	0
443	20250410	114500	55691159	1900	1900	1900	1900	0
444	20250410	114400	55691159	1900	1900	1900	1900	0
445	20250410	114300	55691159	1900	1900	1900	1900	0
446	20250410	114200	55691159	1900	1900	1900	1900	0
447	20250410	114100	55691159	1900	1900	1900	1900	0
448	20250410	114000	55691159	1900	1900	1900	1900	0
449	20250410	113900	55691159	1900	1900	1900	1900	0
450	20250410	113800	55691159	1900	1901	1901	1900	100
451	20250410	113700	55501149	1901	1901	1901	1901	0
452	20250410	113600	55501149	1901	1904	1904	1901	29
453	20250410	113500	55445959	1913	1913	1913	1913	0
454	20250410	113400	55445959	1913	1913	1913	1913	0
455	20250410	113300	55445959	1913	1913	1913	1913	4
456	20250410	113200	55438307	1914	1914	1914	1914	0
457	20250410	113100	55438307	1914	1913	1914	1913	533
458	20250410	113000	54418666	1913	1913	1913	1913	200
459	20250410	112900	54036066	1914	1914	1914	1914	0
460	20250410	112800	54036066	1914	1914	1914	1914	0
461	20250410	112700	54036066	1914	1914	1914	1914	0
462	20250410	112600	54036066	1914	1914	1914	1914	0
463	20250410	112500	54036066	1914	1914	1914	1914	0
464	20250410	112400	54036066	1914	1914	1914	1914	0
465	20250410	112300	54036066	1914	1914	1914	1914	0
466	20250410	112200	54036066	1914	1914	1914	1914	0
467	20250410	112100	54036066	1914	1914	1914	1914	0
468	20250410	112000	54036066	1914	1914	1914	1914	0
469	20250410	111900	54036066	1914	1914	1914	1914	0
470	20250410	111800	54036066	1914	1914	1914	1914	0
471	20250410	111700	54036066	1914	1902	1930	1902	1030
472	20250410	111600	52063604	1902	1902	1902	1902	0
473	20250410	111500	52063604	1902	1902	1902	1902	0
474	20250410	111400	52063604	1902	1902	1902	1902	0
475	20250410	111300	52063604	1902	1902	1902	1902	3
476	20250410	111200	52057898	1902	1902	1902	1902	0
477	20250410	111100	52057898	1902	1902	1902	1902	0
478	20250410	111000	52057898	1902	1902	1902	1902	104
479	20250410	110900	51860090	1901	1901	1901	1901	19
480	20250410	110800	51823971	1901	1901	1901	1901	81
481	20250410	110700	51669990	1900	1900	1900	1900	4
482	20250410	110600	51662390	1900	1900	1900	1900	0
483	20250410	110500	51662390	1900	1900	1900	1900	0
484	20250410	110400	51662390	1900	1897	1900	1897	369
485	20250410	110300	50962364	1897	1895	1897	1895	1001
486	20250410	110200	49065099	1894	1894	1894	1894	0
487	20250410	110100	49065099	1894	1894	1894	1894	0
488	20250410	110000	49065099	1894	1894	1894	1894	0
489	20250410	105900	49065099	1894	1894	1894	1894	0
490	20250410	105800	49065099	1894	1894	1894	1894	0
491	20250410	105700	49065099	1894	1894	1894	1894	0
492	20250410	105600	49065099	1894	1894	1894	1894	0
493	20250410	105500	49065099	1894	1894	1894	1894	0
494	20250410	105400	49065099	1894	1894	1894	1894	46
495	20250410	105300	48977975	1892	1892	1892	1892	0
496	20250410	105200	48977975	1892	1891	1892	1891	377
497	20250410	105100	48264795	1890	1890	1890	1890	0
498	20250410	105000	48264795	1890	1890	1890	1890	0
499	20250410	104900	48264795	1890	1890	1890	1890	0
500	20250410	104800	48264795	1890	1890	1890	1890	0
501	20250410	104700	48264795	1890	1891	1891	1890	40
502	20250410	104600	48189190	1891	1891	1891	1891	0
503	20250410	104500	48189190	1891	1891	1891	1891	0
504	20250410	104400	48189190	1891	1891	1891	1891	72
505	20250410	104300	48053038	1899	1899	1899	1899	1
506	20250410	104200	48051139	1900	1900	1900	1900	0
507	20250410	104100	48051139	1900	1900	1900	1900	0
508	20250410	104000	48051139	1900	1900	1900	1900	0
509	20250410	103900	48051139	1900	1899	1900	1898	506
510	20250410	103800	47090242	1899	1900	1900	1899	2
511	20250410	103700	47086443	1901	1901	1901	1901	0
512	20250410	103600	47086443	1901	1901	1901	1901	40
513	20250410	103500	47010403	1890	1890	1890	1890	0
514	20250410	103400	47010403	1890	1890	1890	1890	0
515	20250410	103300	47010403	1890	1890	1890	1890	122
516	20250410	103200	46779823	1889	1889	1889	1889	0
517	20250410	103100	46779823	1889	1889	1889	1889	0
518	20250410	103000	46779823	1889	1889	1889	1889	15
519	20250410	102900	46751488	1889	1889	1889	1889	0
520	20250410	102800	46751488	1889	1889	1889	1889	100
521	20250410	102700	46562588	1899	1899	1899	1899	0
522	20250410	102600	46562588	1899	1899	1899	1899	0
523	20250410	102500	46562588	1899	1890	1899	1890	417
524	20250410	102400	45771758	1899	1899	1899	1899	2
525	20250410	102300	45767960	1899	1899	1899	1899	100
526	20250410	102200	45578060	1899	1890	1899	1889	305
527	20250410	102100	45001853	1890	1890	1890	1890	0
528	20250410	102000	45001853	1890	1898	1898	1890	51
529	20250410	101900	44905455	1890	1890	1890	1890	1197
530	20250410	101800	42643125	1890	1891	1891	1890	134
531	20250410	101700	42389742	1899	1899	1899	1899	1
532	20250410	101600	42387843	1891	1891	1891	1891	12
533	20250410	101500	42365151	1891	1891	1891	1891	52
534	20250410	101400	42266819	1894	1894	1894	1894	0
535	20250410	101300	42266819	1894	1896	1896	1894	4
536	20250410	101200	42259239	1902	1902	1902	1902	0
537	20250410	101100	42259239	1902	1902	1902	1902	0
538	20250410	101000	42259239	1902	1902	1902	1902	0
539	20250410	100900	42259239	1902	1903	1903	1902	3
540	20250410	100800	42253532	1900	1902	1902	1894	106
541	20250410	100700	42052736	1903	1904	1905	1890	1771
542	20250410	100600	38703862	1905	1905	1905	1905	0
543	20250410	100500	38703862	1905	1905	1905	1905	0
544	20250410	100400	38703862	1905	1895	1905	1893	2022
545	20250410	100300	34871934	1905	1905	1905	1905	100
546	20250410	100200	34681434	1896	1896	1896	1896	0
547	20250410	100100	34681434	1896	1896	1896	1896	0
548	20250410	100000	34681434	1896	1896	1896	1896	0
549	20250410	095900	34681434	1896	1896	1896	1896	0
550	20250410	095800	34681434	1896	1896	1896	1896	0
551	20250410	095700	34681434	1896	1896	1896	1896	0
552	20250410	095600	34681434	1896	1896	1896	1896	0
553	20250410	095500	34681434	1896	1896	1896	1896	0
554	20250410	095400	34681434	1896	1896	1896	1896	301
555	20250410	095300	34110738	1896	1896	1896	1896	12
556	20250410	095200	34087986	1896	1896	1896	1896	0
557	20250410	095100	34087986	1896	1896	1896	1896	0
558	20250410	095000	34087986	1896	1896	1896	1896	1
559	20250410	094900	34086090	1895	1895	1895	1895	100
560	20250410	094800	33896590	1906	1906	1906	1906	0
561	20250410	094700	33896590	1906	1906	1906	1906	0
562	20250410	094600	33896590	1906	1906	1906	1906	0
563	20250410	094500	33896590	1906	1906	1906	1906	2
564	20250410	094400	33892778	1909	1895	1909	1895	408
565	20250410	094300	33119510	1895	1895	1895	1895	0
566	20250410	094200	33119510	1895	1895	1895	1895	21
567	20250410	094100	33079715	1895	1895	1895	1895	47
568	20250410	094000	32990650	1895	1895	1895	1895	0
569	20250410	093900	32990650	1895	1897	1897	1895	100
570	20250410	093800	32801134	1896	1898	1898	1896	70
571	20250410	093700	32668410	1898	1898	1898	1898	0
572	20250410	093600	32668410	1898	1898	1898	1898	0
573	20250410	093500	32668410	1898	1898	1898	1898	521
574	20250410	093400	31679552	1898	1895	1898	1894	908
575	20250410	093300	29956840	1897	1890	1897	1890	2
576	20250410	093200	29953053	1898	1900	1900	1897	2694
577	20250410	093100	24839741	1899	1905	1905	1899	619
578	20250410	093000	23663513	1905	1909	1909	1905	883
579	20250410	092900	21980958	1910	1911	1911	1910	3
580	20250410	092800	21975226	1914	1914	1914	1914	1
581	20250410	092700	21973312	1911	1911	1911	1911	0
582	20250410	092600	21973312	1911	1916	1916	1911	2289
583	20250410	092500	17591479	1927	1927	1927	1927	100
584	20250410	092400	17398779	1928	1916	1928	1915	504
585	20250410	092300	16427116	1916	1916	1916	1916	19
586	20250410	092200	16390712	1920	1916	1920	1916	508
587	20250410	092100	15415384	1920	1940	1940	1920	890
588	20250410	092000	13706300	1940	1940	1940	1940	0
589	20250410	091900	13706300	1940	1940	1940	1940	0
590	20250410	091800	13706300	1940	1940	1940	1940	0
591	20250410	091700	13706300	1940	1940	1940	1940	50
592	20250410	091600	13609300	1940	1940	1940	1940	0
593	20250410	091500	13609300	1940	1925	1940	1925	959
594	20250410	091400	11760012	1920	1925	1925	1920	214
595	20250410	091300	11348395	1924	1924	1924	1924	501
596	20250410	091200	10384471	1915	1915	1915	1915	0
597	20250410	091100	10384471	1915	1915	1915	1915	0
598	20250410	091000	10384471	1915	1923	1925	1915	59
599	20250410	090900	10270965	1925	1925	1925	1925	0
600	20250410	090800	10270965	1925	1924	1925	1924	200
601	20250410	090700	9886094	1901	1901	1901	1901	4
602	20250410	090600	9878490	1901	1904	1905	1900	2046
603	20250410	090500	5989996	1905	1917	1941	1905	1208
604	20250410	090400	3680366	1917	1917	1917	1917	0
605	20250410	090300	3680366	1917	1917	1917	1917	0
606	20250410	090200	3680366	1917	1943	1969	1916	630
607	20250410	090100	2446398	1914	1914	1914	1914	0
608	20250410	090000	2446398	1914	1914	1920	1914	1278