KissMeData/309930/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	205000	130830801	1922	1922	1922	1922	342
3	20250408	204900	130830801	1922	1922	1922	1922	0
4	20250408	204800	130830801	1922	1922	1922	1922	0
5	20250408	204700	130830801	1922	1922	1922	1922	0
6	20250408	204600	130830801	1922	1922	1922	1922	0
7	20250408	204500	130830801	1922	1922	1922	1922	0
8	20250408	204400	130830801	1922	1922	1922	1922	0
9	20250408	204300	130830801	1922	1922	1922	1922	0
10	20250408	204200	130830801	1922	1922	1922	1922	0
11	20250408	204100	130830801	1922	1922	1922	1922	0
12	20250408	204000	130830801	1922	1922	1922	1922	0
13	20250408	203900	130830801	1922	1922	1922	1922	0
14	20250408	203800	130830801	1922	1922	1922	1922	0
15	20250408	203700	130830801	1922	1922	1922	1922	0
16	20250408	203600	130830801	1922	1922	1922	1922	0
17	20250408	203500	130830801	1922	1922	1922	1922	0
18	20250408	203400	130830801	1922	1922	1922	1922	0
19	20250408	203300	130830801	1922	1922	1922	1922	0
20	20250408	203200	130830801	1922	1922	1922	1922	0
21	20250408	203100	130830801	1922	1922	1922	1922	0
22	20250408	203000	130830801	1922	1922	1922	1922	0
23	20250408	202900	130830801	1922	1922	1922	1922	0
24	20250408	202800	130830801	1922	1922	1922	1922	0
25	20250408	202700	130830801	1922	1922	1922	1922	0
26	20250408	202600	130830801	1922	1922	1922	1922	0
27	20250408	202500	130830801	1922	1922	1922	1922	0
28	20250408	202400	130830801	1922	1922	1922	1922	0
29	20250408	202300	130830801	1922	1922	1922	1922	0
30	20250408	202200	130830801	1922	1922	1922	1922	0
31	20250408	202100	130830801	1922	1922	1922	1922	0
32	20250408	202000	130830801	1922	1922	1922	1922	342
33	20250408	201900	130830801	1922	1922	1922	1922	0
34	20250408	201800	130830801	1922	1922	1922	1922	0
35	20250408	201700	130830801	1922	1922	1922	1922	0
36	20250408	201600	130830801	1922	1922	1922	1922	0
37	20250408	201500	130830801	1922	1922	1922	1922	0
38	20250408	201400	130830801	1922	1922	1922	1922	0
39	20250408	201300	130830801	1922	1922	1922	1922	0
40	20250408	201200	130830801	1922	1922	1922	1922	0
41	20250408	201100	130830801	1922	1922	1922	1922	0
42	20250408	201000	130830801	1922	1922	1922	1922	0
43	20250408	200900	130830801	1922	1922	1922	1922	0
44	20250408	200800	130830801	1922	1922	1922	1922	0
45	20250408	200700	130830801	1922	1922	1922	1922	0
46	20250408	200600	130830801	1922	1922	1922	1922	0
47	20250408	200500	130830801	1922	1922	1922	1922	0
48	20250408	200400	130830801	1922	1922	1922	1922	0
49	20250408	200300	130830801	1922	1922	1922	1922	0
50	20250408	200200	130830801	1922	1922	1922	1922	0
51	20250408	200100	130830801	1922	1922	1922	1922	0
52	20250408	200000	130830801	1922	1922	1922	1922	0
53	20250408	195900	130830801	1922	1922	1922	1922	0
54	20250408	195800	130830801	1922	1922	1922	1922	0
55	20250408	195700	130830801	1922	1922	1922	1922	0
56	20250408	195600	130830801	1922	1922	1922	1922	0
57	20250408	195500	130830801	1922	1922	1922	1922	0
58	20250408	195400	130830801	1922	1922	1922	1922	0
59	20250408	195300	130830801	1922	1922	1922	1922	0
60	20250408	195200	130830801	1922	1922	1922	1922	0
61	20250408	195100	130830801	1922	1922	1922	1922	0
62	20250408	195000	130830801	1922	1922	1922	1922	342
63	20250408	194900	130830801	1922	1922	1922	1922	0
64	20250408	194800	130830801	1922	1922	1922	1922	0
65	20250408	194700	130830801	1922	1922	1922	1922	0
66	20250408	194600	130830801	1922	1922	1922	1922	0
67	20250408	194500	130830801	1922	1922	1922	1922	0
68	20250408	194400	130830801	1922	1922	1922	1922	0
69	20250408	194300	130830801	1922	1922	1922	1922	0
70	20250408	194200	130830801	1922	1922	1922	1922	0
71	20250408	194100	130830801	1922	1922	1922	1922	0
72	20250408	194000	130830801	1922	1922	1922	1922	0
73	20250408	193900	130830801	1922	1922	1922	1922	0
74	20250408	193800	130830801	1922	1922	1922	1922	0
75	20250408	193700	130830801	1922	1922	1922	1922	0
76	20250408	193600	130830801	1922	1922	1922	1922	0
77	20250408	193500	130830801	1922	1922	1922	1922	0
78	20250408	193400	130830801	1922	1922	1922	1922	0
79	20250408	193300	130830801	1922	1922	1922	1922	0
80	20250408	193200	130830801	1922	1922	1922	1922	0
81	20250408	193100	130830801	1922	1922	1922	1922	0
82	20250408	193000	130830801	1922	1922	1922	1922	0
83	20250408	192900	130830801	1922	1922	1922	1922	0
84	20250408	192800	130830801	1922	1922	1922	1922	0
85	20250408	192700	130830801	1922	1922	1922	1922	0
86	20250408	192600	130830801	1922	1922	1922	1922	0
87	20250408	192500	130830801	1922	1922	1922	1922	0
88	20250408	192400	130830801	1922	1922	1922	1922	0
89	20250408	192300	130830801	1922	1922	1922	1922	0
90	20250408	192200	130830801	1922	1922	1922	1922	0
91	20250408	192100	130830801	1922	1922	1922	1922	0
92	20250408	192000	130830801	1922	1922	1922	1922	342
93	20250408	191900	130830801	1922	1922	1922	1922	0
94	20250408	191800	130830801	1922	1922	1922	1922	0
95	20250408	191700	130830801	1922	1922	1922	1922	0
96	20250408	191600	130830801	1922	1922	1922	1922	0
97	20250408	191500	130830801	1922	1922	1922	1922	0
98	20250408	191400	130830801	1922	1922	1922	1922	0
99	20250408	191300	130830801	1922	1922	1922	1922	0
100	20250408	191200	130830801	1922	1922	1922	1922	0
101	20250408	191100	130830801	1922	1922	1922	1922	0
102	20250408	191000	130830801	1922	1922	1922	1922	0
103	20250408	190900	130830801	1922	1922	1922	1922	0
104	20250408	190800	130830801	1922	1922	1922	1922	0
105	20250408	190700	130830801	1922	1922	1922	1922	0
106	20250408	190600	130830801	1922	1922	1922	1922	0
107	20250408	190500	130830801	1922	1922	1922	1922	0
108	20250408	190400	130830801	1922	1922	1922	1922	0
109	20250408	190300	130830801	1922	1922	1922	1922	0
110	20250408	190200	130830801	1922	1922	1922	1922	0
111	20250408	190100	130830801	1922	1922	1922	1922	0
112	20250408	190000	130830801	1922	1922	1922	1922	0
113	20250408	185900	130830801	1922	1922	1922	1922	0
114	20250408	185800	130830801	1922	1922	1922	1922	0
115	20250408	185700	130830801	1922	1922	1922	1922	0
116	20250408	185600	130830801	1922	1922	1922	1922	0
117	20250408	185500	130830801	1922	1922	1922	1922	0
118	20250408	185400	130830801	1922	1922	1922	1922	0
119	20250408	185300	130830801	1922	1922	1922	1922	0
120	20250408	185200	130830801	1922	1922	1922	1922	0
121	20250408	185100	130830801	1922	1922	1922	1922	0
122	20250408	185000	130830801	1922	1922	1922	1922	342
123	20250408	184900	130830801	1922	1922	1922	1922	0
124	20250408	184800	130830801	1922	1922	1922	1922	0
125	20250408	184700	130830801	1922	1922	1922	1922	0
126	20250408	184600	130830801	1922	1922	1922	1922	0
127	20250408	184500	130830801	1922	1922	1922	1922	0
128	20250408	184400	130830801	1922	1922	1922	1922	0
129	20250408	184300	130830801	1922	1922	1922	1922	0
130	20250408	184200	130830801	1922	1922	1922	1922	0
131	20250408	184100	130830801	1922	1922	1922	1922	0
132	20250408	184000	130830801	1922	1922	1922	1922	0
133	20250408	183900	130830801	1922	1922	1922	1922	0
134	20250408	183800	130830801	1922	1922	1922	1922	0
135	20250408	183700	130830801	1922	1922	1922	1922	0
136	20250408	183600	130830801	1922	1922	1922	1922	0
137	20250408	183500	130830801	1922	1922	1922	1922	0
138	20250408	183400	130830801	1922	1922	1922	1922	0
139	20250408	183300	130830801	1922	1922	1922	1922	0
140	20250408	183200	130830801	1922	1922	1922	1922	0
141	20250408	183100	130830801	1922	1922	1922	1922	0
142	20250408	183000	130830801	1922	1922	1922	1922	0
143	20250408	182900	130830801	1922	1922	1922	1922	0
144	20250408	182800	130830801	1922	1922	1922	1922	0
145	20250408	182700	130830801	1922	1922	1922	1922	0
146	20250408	182600	130830801	1922	1922	1922	1922	0
147	20250408	182500	130830801	1922	1922	1922	1922	0
148	20250408	182400	130830801	1922	1922	1922	1922	0
149	20250408	182300	130830801	1922	1922	1922	1922	0
150	20250408	182200	130830801	1922	1922	1922	1922	0
151	20250408	182100	130830801	1922	1922	1922	1922	0
152	20250408	182000	130830801	1922	1922	1922	1922	342
153	20250408	181900	130830801	1922	1922	1922	1922	0
154	20250408	181800	130830801	1922	1922	1922	1922	0
155	20250408	181700	130830801	1922	1922	1922	1922	0
156	20250408	181600	130830801	1922	1922	1922	1922	0
157	20250408	181500	130830801	1922	1922	1922	1922	0
158	20250408	181400	130830801	1922	1922	1922	1922	0
159	20250408	181300	130830801	1922	1922	1922	1922	0
160	20250408	181200	130830801	1922	1922	1922	1922	0
161	20250408	181100	130830801	1922	1922	1922	1922	0
162	20250408	181000	130830801	1922	1922	1922	1922	0
163	20250408	180900	130830801	1922	1922	1922	1922	0
164	20250408	180800	130830801	1922	1922	1922	1922	0
165	20250408	180700	130830801	1922	1922	1922	1922	0
166	20250408	180600	130830801	1922	1922	1922	1922	0
167	20250408	180500	130830801	1922	1922	1922	1922	0
168	20250408	180400	130830801	1922	1922	1922	1922	0
169	20250408	180300	130830801	1922	1922	1922	1922	0
170	20250408	180200	130830801	1922	1922	1922	1922	0
171	20250408	180100	130830801	1922	1922	1922	1922	0
172	20250408	180000	130830801	1922	1922	1922	1922	0
173	20250408	175900	130830801	1922	1922	1922	1922	0
174	20250408	175800	130830801	1922	1922	1922	1922	0
175	20250408	175700	130830801	1922	1922	1922	1922	0
176	20250408	175600	130830801	1922	1922	1922	1922	0
177	20250408	175500	130830801	1922	1922	1922	1922	0
178	20250408	175400	130830801	1922	1922	1922	1922	0
179	20250408	175300	130830801	1922	1922	1922	1922	0
180	20250408	175200	130830801	1922	1922	1922	1922	0
181	20250408	175100	130830801	1922	1922	1922	1922	0
182	20250408	175000	130830801	1922	1922	1922	1922	342
183	20250408	174900	130830801	1922	1922	1922	1922	0
184	20250408	174800	130830801	1922	1922	1922	1922	0
185	20250408	174700	130830801	1922	1922	1922	1922	0
186	20250408	174600	130830801	1922	1922	1922	1922	0
187	20250408	174500	130830801	1922	1922	1922	1922	0
188	20250408	174400	130830801	1922	1922	1922	1922	0
189	20250408	174300	130830801	1922	1922	1922	1922	0
190	20250408	174200	130830801	1922	1922	1922	1922	0
191	20250408	174100	130830801	1922	1922	1922	1922	0
192	20250408	174000	130830801	1922	1922	1922	1922	0
193	20250408	173900	130830801	1922	1922	1922	1922	0
194	20250408	173800	130830801	1922	1922	1922	1922	0
195	20250408	173700	130830801	1922	1922	1922	1922	0
196	20250408	173600	130830801	1922	1922	1922	1922	0
197	20250408	173500	130830801	1922	1922	1922	1922	0
198	20250408	173400	130830801	1922	1922	1922	1922	0
199	20250408	173300	130830801	1922	1922	1922	1922	0
200	20250408	173200	130830801	1922	1922	1922	1922	0
201	20250408	173100	130830801	1922	1922	1922	1922	0
202	20250408	173000	130830801	1922	1922	1922	1922	0
203	20250408	172900	130830801	1922	1922	1922	1922	0
204	20250408	172800	130830801	1922	1922	1922	1922	0
205	20250408	172700	130830801	1922	1922	1922	1922	0
206	20250408	172600	130830801	1922	1922	1922	1922	0
207	20250408	172500	130830801	1922	1922	1922	1922	0
208	20250408	172400	130830801	1922	1922	1922	1922	0
209	20250408	172300	130830801	1922	1922	1922	1922	0
210	20250408	172200	130830801	1922	1922	1922	1922	0
211	20250408	172100	130830801	1922	1922	1922	1922	0
212	20250408	172000	130830801	1922	1922	1922	1922	342
213	20250408	171900	130830801	1922	1922	1922	1922	0
214	20250408	171800	130830801	1922	1922	1922	1922	0
215	20250408	171700	130830801	1922	1922	1922	1922	0
216	20250408	171600	130830801	1922	1922	1922	1922	0
217	20250408	171500	130830801	1922	1922	1922	1922	0
218	20250408	171400	130830801	1922	1922	1922	1922	0
219	20250408	171300	130830801	1922	1922	1922	1922	0
220	20250408	171200	130830801	1922	1922	1922	1922	0
221	20250408	171100	130830801	1922	1922	1922	1922	0
222	20250408	171000	130830801	1922	1922	1922	1922	0
223	20250408	170900	130830801	1922	1922	1922	1922	0
224	20250408	170800	130830801	1922	1922	1922	1922	0
225	20250408	170700	130830801	1922	1922	1922	1922	0
226	20250408	170600	130830801	1922	1922	1922	1922	0
227	20250408	170500	130830801	1922	1922	1922	1922	0
228	20250408	170400	130830801	1922	1922	1922	1922	0
229	20250408	170300	130830801	1922	1922	1922	1922	0
230	20250408	170200	130830801	1922	1922	1922	1922	0
231	20250408	170100	130830801	1922	1922	1922	1922	0
232	20250408	170000	130830801	1922	1922	1922	1922	0
233	20250408	165900	130830801	1922	1922	1922	1922	0
234	20250408	165800	130830801	1922	1922	1922	1922	0
235	20250408	165700	130830801	1922	1922	1922	1922	0
236	20250408	165600	130830801	1922	1922	1922	1922	0
237	20250408	165500	130830801	1922	1922	1922	1922	0
238	20250408	165400	130830801	1922	1922	1922	1922	0
239	20250408	165300	130830801	1922	1922	1922	1922	0
240	20250408	165200	130830801	1922	1922	1922	1922	0
241	20250408	165100	130830801	1922	1922	1922	1922	0
242	20250408	165000	130830801	1922	1922	1922	1922	342
243	20250408	164900	130830801	1922	1922	1922	1922	0
244	20250408	164800	130830801	1922	1922	1922	1922	0
245	20250408	164700	130830801	1922	1922	1922	1922	0
246	20250408	164600	130830801	1922	1922	1922	1922	0
247	20250408	164500	130830801	1922	1922	1922	1922	0
248	20250408	164400	130830801	1922	1922	1922	1922	0
249	20250408	164300	130830801	1922	1922	1922	1922	0
250	20250408	164200	130830801	1922	1922	1922	1922	0
251	20250408	164100	130830801	1922	1922	1922	1922	0
252	20250408	164000	130830801	1922	1922	1922	1922	0
253	20250408	163900	130830801	1922	1922	1922	1922	0
254	20250408	163800	130830801	1922	1922	1922	1922	0
255	20250408	163700	130830801	1922	1922	1922	1922	0
256	20250408	163600	130830801	1922	1922	1922	1922	0
257	20250408	163500	130830801	1922	1922	1922	1922	0
258	20250408	163400	130830801	1922	1922	1922	1922	0
259	20250408	163300	130830801	1922	1922	1922	1922	0
260	20250408	163200	130830801	1922	1922	1922	1922	0
261	20250408	163100	130830801	1922	1922	1922	1922	0
262	20250408	163000	130830801	1922	1922	1922	1922	0
263	20250408	162900	130830801	1922	1922	1922	1922	0
264	20250408	162800	130830801	1922	1922	1922	1922	0
265	20250408	162700	130830801	1922	1922	1922	1922	0
266	20250408	162600	130830801	1922	1922	1922	1922	0
267	20250408	162500	130830801	1922	1922	1922	1922	0
268	20250408	162400	130830801	1922	1922	1922	1922	0
269	20250408	162300	130830801	1922	1922	1922	1922	0
270	20250408	162200	130830801	1922	1922	1922	1922	0
271	20250408	162100	130830801	1922	1922	1922	1922	0
272	20250408	162000	130830801	1922	1922	1922	1922	342
273	20250408	161900	130830801	1922	1922	1922	1922	0
274	20250408	161800	130830801	1922	1922	1922	1922	0
275	20250408	161700	130830801	1922	1922	1922	1922	0
276	20250408	161600	130830801	1922	1922	1922	1922	0
277	20250408	161500	130830801	1922	1922	1922	1922	0
278	20250408	161400	130830801	1922	1922	1922	1922	0
279	20250408	161300	130830801	1922	1922	1922	1922	0
280	20250408	161200	130830801	1922	1922	1922	1922	0
281	20250408	161100	130830801	1922	1922	1922	1922	0
282	20250408	161000	130830801	1922	1922	1922	1922	0
283	20250408	160900	130830801	1922	1922	1922	1922	0
284	20250408	160800	130830801	1922	1922	1922	1922	0
285	20250408	160700	130830801	1922	1922	1922	1922	0
286	20250408	160600	130830801	1922	1922	1922	1922	0
287	20250408	160500	130830801	1922	1922	1922	1922	0
288	20250408	160400	130830801	1922	1922	1922	1922	0
289	20250408	160300	130830801	1922	1922	1922	1922	0
290	20250408	160200	130830801	1922	1922	1922	1922	0
291	20250408	160100	130830801	1922	1922	1922	1922	0
292	20250408	160000	130830801	1922	1922	1922	1922	0
293	20250408	155900	130830801	1922	1922	1922	1922	0
294	20250408	155800	130830801	1922	1922	1922	1922	0
295	20250408	155700	130830801	1922	1922	1922	1922	0
296	20250408	155600	130830801	1922	1922	1922	1922	0
297	20250408	155500	130830801	1922	1922	1922	1922	0
298	20250408	155400	130830801	1922	1922	1922	1922	0
299	20250408	155300	130830801	1922	1922	1922	1922	0
300	20250408	155200	130830801	1922	1922	1922	1922	0
301	20250408	155100	130830801	1922	1922	1922	1922	0
302	20250408	155000	130830801	1922	1922	1922	1922	342
303	20250408	154900	130830801	1922	1922	1922	1922	0
304	20250408	154800	130830801	1922	1922	1922	1922	0
305	20250408	154700	130830801	1922	1922	1922	1922	0
306	20250408	154600	130830801	1922	1922	1922	1922	0
307	20250408	154500	130830801	1922	1922	1922	1922	0
308	20250408	154400	130830801	1922	1922	1922	1922	0
309	20250408	154300	130830801	1922	1922	1922	1922	0
310	20250408	154200	130830801	1922	1922	1922	1922	0
311	20250408	154100	130830801	1922	1922	1922	1922	0
312	20250408	154000	130830801	1922	1922	1922	1922	0
313	20250408	153900	130830801	1922	1922	1922	1922	0
314	20250408	153800	130830801	1922	1922	1922	1922	0
315	20250408	153700	130830801	1922	1922	1922	1922	0
316	20250408	153600	130830801	1922	1922	1922	1922	0
317	20250408	153500	130830801	1922	1922	1922	1922	0
318	20250408	153400	130830801	1922	1922	1922	1922	0
319	20250408	153300	130830801	1922	1922	1922	1922	0
320	20250408	153200	130830801	1922	1922	1922	1922	0
321	20250408	153100	130830801	1922	1922	1922	1922	0
322	20250408	153000	130830801	1922	1922	1922	1922	342
323	20250408	152900	130173477	1916	1916	1916	1916	0
324	20250408	152800	130173477	1916	1916	1916	1916	0
325	20250408	152700	130173477	1916	1916	1916	1916	0
326	20250408	152600	130173477	1916	1916	1916	1916	0
327	20250408	152500	130173477	1916	1916	1916	1916	0
328	20250408	152400	130173477	1916	1916	1916	1916	0
329	20250408	152300	130173477	1916	1916	1916	1916	0
330	20250408	152200	130173477	1916	1916	1916	1916	0
331	20250408	152100	130173477	1916	1916	1916	1916	0
332	20250408	152000	130173477	1916	1916	1916	1916	0
333	20250408	151900	130173477	1916	1901	1916	1901	117
334	20250408	151800	129950295	1903	1902	1903	1902	378
335	20250408	151700	129231005	1917	1917	1917	1917	0
336	20250408	151600	129231005	1917	1917	1917	1917	1
337	20250408	151500	129229088	1919	1902	1919	1901	565
338	20250408	151400	128154953	1919	1919	1919	1919	1
339	20250408	151300	128153034	1901	1901	1901	1901	0
340	20250408	151200	128153034	1901	1904	1904	1901	2018
341	20250408	151100	124315422	1921	1921	1921	1921	0
342	20250408	151000	124315422	1921	1921	1921	1921	50
343	20250408	150900	124219372	1922	1922	1922	1922	0
344	20250408	150800	124219372	1922	1922	1922	1922	0
345	20250408	150700	124219372	1922	1922	1922	1922	0
346	20250408	150600	124219372	1922	1922	1922	1922	51
347	20250408	150500	124121350	1922	1922	1922	1922	0
348	20250408	150400	124121350	1922	1922	1922	1922	104
349	20250408	150300	123921462	1903	1903	1903	1903	500
350	20250408	150200	122969962	1923	1923	1923	1923	0
351	20250408	150100	122969962	1923	1923	1923	1923	0
352	20250408	150000	122969962	1923	1923	1923	1923	0
353	20250408	145900	122969962	1923	1923	1923	1923	0
354	20250408	145800	122969962	1923	1923	1923	1923	0
355	20250408	145700	122969962	1923	1923	1923	1923	0
356	20250408	145600	122969962	1923	1923	1923	1923	0
357	20250408	145500	122969962	1923	1923	1923	1923	0
358	20250408	145400	122969962	1923	1923	1923	1923	0
359	20250408	145300	122969962	1923	1923	1923	1923	0
360	20250408	145200	122969962	1923	1923	1923	1923	0
361	20250408	145100	122969962	1923	1923	1923	1923	0
362	20250408	145000	122969962	1923	1923	1923	1923	0
363	20250408	144900	122969962	1923	1923	1923	1923	0
364	20250408	144800	122969962	1923	1923	1923	1923	0
365	20250408	144700	122969962	1923	1923	1923	1923	0
366	20250408	144600	122969962	1923	1923	1923	1923	0
367	20250408	144500	122969962	1923	1923	1923	1923	0
368	20250408	144400	122969962	1923	1923	1923	1923	0
369	20250408	144300	122969962	1923	1923	1923	1923	0
370	20250408	144200	122969962	1923	1923	1923	1900	7728
371	20250408	144100	108204254	1921	1928	1928	1921	1645
372	20250408	144000	105042621	1928	1928	1928	1928	0
373	20250408	143900	105042621	1928	1928	1928	1928	42
374	20250408	143800	104961645	1928	1928	1928	1928	0
375	20250408	143700	104961645	1928	1928	1928	1928	64
376	20250408	143600	104838253	1928	1928	1928	1928	0
377	20250408	143500	104838253	1928	1928	1928	1928	0
378	20250408	143400	104838253	1928	1928	1928	1928	0
379	20250408	143300	104838253	1928	1928	1928	1928	0
380	20250408	143200	104838253	1928	1928	1928	1928	0
381	20250408	143100	104838253	1928	1928	1928	1928	0
382	20250408	143000	104838253	1928	1928	1928	1928	0
383	20250408	142900	104838253	1928	1928	1928	1928	0
384	20250408	142800	104838253	1928	1928	1928	1928	0
385	20250408	142700	104838253	1928	1928	1928	1928	0
386	20250408	142600	104838253	1928	1928	1928	1928	152
387	20250408	142500	104545197	1928	1928	1928	1928	1
388	20250408	142400	104543269	1928	1928	1928	1928	0
389	20250408	142300	104543269	1928	1928	1928	1928	0
390	20250408	142200	104543269	1928	1928	1928	1928	0
391	20250408	142100	104543269	1928	1928	1928	1928	0
392	20250408	142000	104543269	1928	1928	1928	1928	0
393	20250408	141900	104543269	1928	1928	1928	1928	0
394	20250408	141800	104543269	1928	1928	1928	1928	0
395	20250408	141700	104543269	1928	1928	1928	1928	0
396	20250408	141600	104543269	1928	1928	1928	1928	0
397	20250408	141500	104543269	1928	1928	1928	1928	0
398	20250408	141400	104543269	1928	1928	1928	1928	0
399	20250408	141300	104543269	1928	1928	1928	1928	0
400	20250408	141200	104543269	1928	1929	1929	1928	1052
401	20250408	141100	102514992	1930	1930	1930	1930	0
402	20250408	141000	102514992	1930	1931	1931	1930	600
403	20250408	140900	101356971	1947	1947	1947	1947	0
404	20250408	140800	101356971	1947	1947	1947	1947	0
405	20250408	140700	101356971	1947	1947	1947	1947	0
406	20250408	140600	101356971	1947	1947	1947	1947	36
407	20250408	140500	101286879	1944	1943	1944	1943	283
408	20250408	140400	100736973	1930	1930	1930	1930	0
409	20250408	140300	100736973	1930	1930	1930	1930	0
410	20250408	140200	100736973	1930	1930	1930	1930	0
411	20250408	140100	100736973	1930	1930	1930	1930	921
412	20250408	140000	98959443	1930	1931	1931	1930	601
413	20250408	135900	97799484	1931	1931	1931	1931	0
414	20250408	135800	97799484	1931	1931	1931	1931	0
415	20250408	135700	97799484	1931	1931	1931	1931	0
416	20250408	135600	97799484	1931	1931	1931	1931	0
417	20250408	135500	97799484	1931	1931	1931	1931	0
418	20250408	135400	97799484	1931	1931	1931	1931	0
419	20250408	135300	97799484	1931	1931	1931	1931	10
420	20250408	135200	97780174	1931	1938	1938	1931	106
421	20250408	135100	97575317	1941	1941	1941	1941	0
422	20250408	135000	97575317	1941	1941	1941	1941	0
423	20250408	134900	97575317	1941	1941	1941	1941	0
424	20250408	134800	97575317	1941	1941	1941	1941	0
425	20250408	134700	97575317	1941	1941	1941	1941	0
426	20250408	134600	97575317	1941	1943	1943	1941	14
427	20250408	134500	97548141	1940	1940	1940	1940	0
428	20250408	134400	97548141	1940	1940	1940	1940	30
429	20250408	134300	97489941	1933	1933	1933	1933	124
430	20250408	134200	97250249	1931	1933	1933	1931	4076
431	20250408	134100	89376741	1931	1931	1931	1931	613
432	20250408	134000	88193038	1943	1943	1943	1943	0
433	20250408	133900	88193038	1943	1943	1943	1943	0
434	20250408	133800	88193038	1943	1943	1943	1943	0
435	20250408	133700	88193038	1943	1943	1943	1943	0
436	20250408	133600	88193038	1943	1943	1943	1943	0
437	20250408	133500	88193038	1943	1943	1943	1943	44
438	20250408	133400	88107546	1930	1930	1930	1930	0
439	20250408	133300	88107546	1930	1930	1930	1930	0
440	20250408	133200	88107546	1930	1930	1930	1930	0
441	20250408	133100	88107546	1930	1930	1930	1930	0
442	20250408	133000	88107546	1930	1933	1933	1930	855
443	20250408	132900	86457191	1952	1952	1952	1952	0
444	20250408	132800	86457191	1952	1952	1952	1952	0
445	20250408	132700	86457191	1952	1952	1952	1952	0
446	20250408	132600	86457191	1952	1952	1952	1952	1
447	20250408	132500	86455239	1930	1930	1930	1930	0
448	20250408	132400	86455239	1930	1930	1930	1930	0
449	20250408	132300	86455239	1930	1930	1930	1930	200
450	20250408	132200	86069239	1928	1928	1928	1928	0
451	20250408	132100	86069239	1928	1928	1928	1928	0
452	20250408	132000	86069239	1928	1929	1929	1928	1000
453	20250408	131900	84141196	1956	1956	1956	1956	0
454	20250408	131800	84141196	1956	1956	1956	1956	0
455	20250408	131700	84141196	1956	1956	1956	1956	0
456	20250408	131600	84141196	1956	1953	1956	1924	4127
457	20250408	131500	76199772	1953	1954	1956	1953	840
458	20250408	131400	74557279	1953	1953	1953	1953	500
459	20250408	131300	73580779	1953	1953	1953	1953	0
460	20250408	131200	73580779	1953	1953	1953	1953	30
461	20250408	131100	73522189	1954	1954	1954	1954	1
462	20250408	131000	73520235	1918	1918	1918	1918	0
463	20250408	130900	73520235	1918	1918	1918	1918	0
464	20250408	130800	73520235	1918	1917	1919	1917	182
465	20250408	130700	73171139	1957	1957	1957	1957	0
466	20250408	130600	73171139	1957	1965	1970	1957	3051
467	20250408	130500	67185472	1960	1953	1962	1953	5448
468	20250408	130400	56520321	1950	1940	1955	1940	740
469	20250408	130300	55077117	1955	1901	1955	1901	4126
470	20250408	130200	47157006	1901	1901	1901	1901	203
471	20250408	130100	46771103	1901	1901	1901	1901	26
472	20250408	130000	46721677	1901	1901	1901	1901	0
473	20250408	125900	46721677	1901	1901	1901	1901	0
474	20250408	125800	46721677	1901	1901	1901	1901	0
475	20250408	125700	46721677	1901	1901	1901	1901	200
476	20250408	125600	46341477	1901	1901	1901	1901	0
477	20250408	125500	46341477	1901	1901	1901	1901	0
478	20250408	125400	46341477	1901	1901	1901	1901	14
479	20250408	125300	46314863	1900	1900	1900	1900	0
480	20250408	125200	46314863	1900	1900	1900	1900	0
481	20250408	125100	46314863	1900	1900	1900	1900	0
482	20250408	125000	46314863	1900	1900	1900	1900	0
483	20250408	124900	46314863	1900	1900	1900	1900	0
484	20250408	124800	46314863	1900	1900	1900	1900	0
485	20250408	124700	46314863	1900	1900	1900	1900	0
486	20250408	124600	46314863	1900	1900	1900	1900	0
487	20250408	124500	46314863	1900	1900	1900	1900	0
488	20250408	124400	46314863	1900	1900	1900	1900	0
489	20250408	124300	46314863	1900	1902	1902	1900	1812
490	20250408	124200	42869788	1904	1904	1904	1903	1420
491	20250408	124100	40166110	1905	1905	1905	1905	0
492	20250408	124000	40166110	1905	1905	1905	1905	0
493	20250408	123900	40166110	1905	1905	1905	1905	0
494	20250408	123800	40166110	1905	1905	1905	1905	0
495	20250408	123700	40166110	1905	1905	1905	1905	2
496	20250408	123600	40162300	1916	1916	1916	1916	0
497	20250408	123500	40162300	1916	1916	1916	1916	0
498	20250408	123400	40162300	1916	1916	1916	1916	0
499	20250408	123300	40162300	1916	1916	1916	1916	0
500	20250408	123200	40162300	1916	1916	1916	1916	0
501	20250408	123100	40162300	1916	1916	1916	1916	0
502	20250408	123000	40162300	1916	1916	1916	1916	0
503	20250408	122900	40162300	1916	1916	1916	1916	0
504	20250408	122800	40162300	1916	1916	1916	1916	0
505	20250408	122700	40162300	1916	1916	1916	1916	0
506	20250408	122600	40162300	1916	1916	1916	1916	0
507	20250408	122500	40162300	1916	1916	1916	1916	0
508	20250408	122400	40162300	1916	1916	1916	1916	0
509	20250408	122300	40162300	1916	1916	1916	1916	0
510	20250408	122200	40162300	1916	1916	1916	1916	0
511	20250408	122100	40162300	1916	1916	1916	1916	0
512	20250408	122000	40162300	1916	1916	1916	1916	0
513	20250408	121900	40162300	1916	1916	1916	1916	0
514	20250408	121800	40162300	1916	1916	1916	1916	0
515	20250408	121700	40162300	1916	1916	1916	1916	0
516	20250408	121600	40162300	1916	1916	1916	1916	0
517	20250408	121500	40162300	1916	1916	1916	1916	0
518	20250408	121400	40162300	1916	1916	1916	1916	0
519	20250408	121300	40162300	1916	1916	1916	1916	0
520	20250408	121200	40162300	1916	1916	1916	1916	0
521	20250408	121100	40162300	1916	1916	1916	1916	0
522	20250408	121000	40162300	1916	1916	1916	1916	0
523	20250408	120900	40162300	1916	1916	1916	1916	0
524	20250408	120800	40162300	1916	1916	1916	1916	0
525	20250408	120700	40162300	1916	1916	1916	1916	0
526	20250408	120600	40162300	1916	1916	1916	1916	0
527	20250408	120500	40162300	1916	1916	1916	1916	10
528	20250408	120400	40143140	1916	1916	1916	1916	13
529	20250408	120300	40118232	1916	1916	1916	1916	1
530	20250408	120200	40116316	1904	1904	1904	1904	0
531	20250408	120100	40116316	1904	1904	1904	1904	0
532	20250408	120000	40116316	1904	1904	1904	1904	0
533	20250408	115900	40116316	1904	1904	1904	1904	0
534	20250408	115800	40116316	1904	1904	1904	1904	0
535	20250408	115700	40116316	1904	1904	1904	1904	0
536	20250408	115600	40116316	1904	1904	1904	1904	0
537	20250408	115500	40116316	1904	1904	1904	1904	28
538	20250408	115400	40063004	1916	1916	1916	1916	0
539	20250408	115300	40063004	1916	1916	1916	1916	0
540	20250408	115200	40063004	1916	1916	1916	1916	0
541	20250408	115100	40063004	1916	1916	1916	1916	0
542	20250408	115000	40063004	1916	1916	1916	1916	3
543	20250408	114900	40057256	1916	1916	1916	1916	0
544	20250408	114800	40057256	1916	1916	1916	1916	0
545	20250408	114700	40057256	1916	1916	1916	1916	0
546	20250408	114600	40057256	1916	1915	1916	1915	522
547	20250408	114500	39057263	1915	1915	1915	1915	0
548	20250408	114400	39057263	1915	1915	1915	1915	0
549	20250408	114300	39057263	1915	1915	1915	1915	0
550	20250408	114200	39057263	1915	1915	1915	1915	0
551	20250408	114100	39057263	1915	1915	1915	1915	0
552	20250408	114000	39057263	1915	1915	1915	1915	0
553	20250408	113900	39057263	1915	1915	1915	1915	0
554	20250408	113800	39057263	1915	1915	1915	1915	0
555	20250408	113700	39057263	1915	1915	1915	1915	0
556	20250408	113600	39057263	1915	1915	1915	1915	0
557	20250408	113500	39057263	1915	1915	1915	1915	0
558	20250408	113400	39057263	1915	1915	1915	1915	0
559	20250408	113300	39057263	1915	1915	1915	1915	26
560	20250408	113200	39007473	1915	1915	1915	1915	0
561	20250408	113100	39007473	1915	1915	1915	1915	0
562	20250408	113000	39007473	1915	1913	1915	1913	276
563	20250408	112900	38479214	1913	1913	1913	1913	0
564	20250408	112800	38479214	1913	1913	1913	1913	0
565	20250408	112700	38479214	1913	1913	1913	1913	0
566	20250408	112600	38479214	1913	1913	1913	1913	0
567	20250408	112500	38479214	1913	1913	1913	1913	0
568	20250408	112400	38479214	1913	1913	1913	1913	0
569	20250408	112300	38479214	1913	1913	1913	1913	0
570	20250408	112200	38479214	1913	1913	1913	1913	0
571	20250408	112100	38479214	1913	1913	1913	1913	18
572	20250408	112000	38444780	1901	1901	1901	1901	0
573	20250408	111900	38444780	1901	1901	1901	1901	0
574	20250408	111800	38444780	1901	1901	1901	1901	0
575	20250408	111700	38444780	1901	1901	1901	1901	0
576	20250408	111600	38444780	1901	1901	1901	1901	0
577	20250408	111500	38444780	1901	1901	1901	1901	0
578	20250408	111400	38444780	1901	1901	1901	1901	0
579	20250408	111300	38444780	1901	1901	1901	1901	0
580	20250408	111200	38444780	1901	1901	1901	1901	0
581	20250408	111100	38444780	1901	1901	1901	1901	0
582	20250408	111000	38444780	1901	1901	1901	1901	0
583	20250408	110900	38444780	1901	1901	1901	1901	0
584	20250408	110800	38444780	1901	1901	1901	1901	0
585	20250408	110700	38444780	1901	1901	1901	1901	0
586	20250408	110600	38444780	1901	1901	1901	1901	0
587	20250408	110500	38444780	1901	1901	1901	1901	0
588	20250408	110400	38444780	1901	1901	1901	1901	0
589	20250408	110300	38444780	1901	1901	1901	1901	1000
590	20250408	110200	36543780	1914	1914	1914	1914	0
591	20250408	110100	36543780	1914	1913	1914	1913	2106
592	20250408	110000	32513008	1913	1913	1913	1913	0
593	20250408	105900	32513008	1913	1913	1913	1913	0
594	20250408	105800	32513008	1913	1913	1913	1913	0
595	20250408	105700	32513008	1913	1913	1913	1913	0
596	20250408	105600	32513008	1913	1913	1913	1913	0
597	20250408	105500	32513008	1913	1913	1913	1913	0
598	20250408	105400	32513008	1913	1913	1913	1913	0
599	20250408	105300	32513008	1913	1913	1913	1913	0
600	20250408	105200	32513008	1913	1913	1913	1913	0
601	20250408	105100	32513008	1913	1913	1913	1913	0
602	20250408	105000	32513008	1913	1913	1913	1913	1
603	20250408	104900	32511095	1913	1913	1913	1913	0
604	20250408	104800	32511095	1913	1913	1913	1913	0
605	20250408	104700	32511095	1913	1913	1913	1913	0
606	20250408	104600	32511095	1913	1913	1913	1913	0
607	20250408	104500	32511095	1913	1913	1913	1913	0
608	20250408	104400	32511095	1913	1913	1913	1913	0
609	20250408	104300	32511095	1913	1913	1913	1913	0
610	20250408	104200	32511095	1913	1913	1913	1913	0
611	20250408	104100	32511095	1913	1913	1913	1913	0
612	20250408	104000	32511095	1913	1913	1913	1913	0
613	20250408	103900	32511095	1913	1913	1913	1913	0
614	20250408	103800	32511095	1913	1913	1913	1913	0
615	20250408	103700	32511095	1913	1913	1913	1913	0
616	20250408	103600	32511095	1913	1913	1913	1913	4
617	20250408	103500	32503443	1901	1901	1901	1901	0
618	20250408	103400	32503443	1901	1901	1901	1901	0
619	20250408	103300	32503443	1901	1901	1901	1901	0
620	20250408	103200	32503443	1901	1901	1901	1901	0
621	20250408	103100	32503443	1901	1901	1901	1901	0
622	20250408	103000	32503443	1901	1901	1901	1901	0
623	20250408	102900	32503443	1901	1901	1901	1901	0
624	20250408	102800	32503443	1901	1901	1901	1901	0
625	20250408	102700	32503443	1901	1901	1901	1901	5
626	20250408	102600	32493938	1914	1914	1914	1914	0
627	20250408	102500	32493938	1914	1914	1914	1914	0
628	20250408	102400	32493938	1914	1914	1914	1914	0
629	20250408	102300	32493938	1914	1914	1914	1914	0
630	20250408	102200	32493938	1914	1914	1914	1914	1
631	20250408	102100	32492024	1913	1913	1913	1913	0
632	20250408	102000	32492024	1913	1913	1913	1913	0
633	20250408	101900	32492024	1913	1913	1913	1913	0
634	20250408	101800	32492024	1913	1913	1913	1913	0
635	20250408	101700	32492024	1913	1913	1913	1913	0
636	20250408	101600	32492024	1913	1913	1913	1913	0
637	20250408	101500	32492024	1913	1913	1913	1913	100
638	20250408	101400	32300724	1913	1913	1913	1913	0
639	20250408	101300	32300724	1913	1913	1913	1913	0
640	20250408	101200	32300724	1913	1913	1913	1913	0
641	20250408	101100	32300724	1913	1913	1913	1913	0
642	20250408	101000	32300724	1913	1913	1913	1913	0
643	20250408	100900	32300724	1913	1913	1913	1913	50
644	20250408	100800	32205074	1914	1914	1914	1914	0
645	20250408	100700	32205074	1914	1914	1914	1914	22
646	20250408	100600	32162966	1900	1900	1900	1900	0
647	20250408	100500	32162966	1900	1900	1900	1900	0
648	20250408	100400	32162966	1900	1901	1901	1900	555
649	20250408	100300	31108322	1916	1916	1916	1916	0
650	20250408	100200	31108322	1916	1916	1916	1916	0
651	20250408	100100	31108322	1916	1916	1916	1916	0
652	20250408	100000	31108322	1916	1916	1916	1916	0
653	20250408	095900	31108322	1916	1916	1916	1916	0
654	20250408	095800	31108322	1916	1916	1916	1916	0
655	20250408	095700	31108322	1916	1916	1916	1916	0
656	20250408	095600	31108322	1916	1916	1916	1916	0
657	20250408	095500	31108322	1916	1916	1916	1916	0
658	20250408	095400	31108322	1916	1916	1916	1916	0
659	20250408	095300	31108322	1916	1916	1916	1916	1044
660	20250408	095200	29108018	1915	1915	1915	1915	0
661	20250408	095100	29108018	1915	1915	1915	1915	0
662	20250408	095000	29108018	1915	1915	1915	1915	0
663	20250408	094900	29108018	1915	1915	1915	1915	0
664	20250408	094800	29108018	1915	1915	1915	1915	0
665	20250408	094700	29108018	1915	1915	1915	1915	0
666	20250408	094600	29108018	1915	1915	1915	1915	0
667	20250408	094500	29108018	1915	1915	1915	1915	0
668	20250408	094400	29108018	1915	1915	1915	1915	0
669	20250408	094300	29108018	1915	1930	1930	1915	515
670	20250408	094200	28120689	1916	1916	1916	1916	0
671	20250408	094100	28120689	1916	1916	1916	1916	0
672	20250408	094000	28120689	1916	1916	1916	1916	0
673	20250408	093900	28120689	1916	1916	1916	1916	0
674	20250408	093800	28120689	1916	1916	1916	1916	0
675	20250408	093700	28120689	1916	1916	1916	1916	0
676	20250408	093600	28120689	1916	1916	1916	1916	0
677	20250408	093500	28120689	1916	1916	1916	1916	0
678	20250408	093400	28120689	1916	1924	1924	1915	2710
679	20250408	093300	22929185	1919	1919	1919	1919	115
680	20250408	093200	22708500	1919	1919	1919	1919	0
681	20250408	093100	22708500	1919	1919	1919	1919	0
682	20250408	093000	22708500	1919	1919	1919	1919	0
683	20250408	092900	22708500	1919	1919	1919	1919	0
684	20250408	092800	22708500	1919	1915	1919	1915	398
685	20250408	092700	21946126	1915	1915	1915	1915	0
686	20250408	092600	21946126	1915	1914	1915	1914	33
687	20250408	092500	21882935	1914	1914	1914	1914	0
688	20250408	092400	21882935	1914	1914	1914	1914	0
689	20250408	092300	21882935	1914	1914	1914	1914	0
690	20250408	092200	21882935	1914	1914	1914	1914	14
691	20250408	092100	21856139	1897	1899	1899	1897	71
692	20250408	092000	21721363	1915	1915	1915	1915	0
693	20250408	091900	21721363	1915	1915	1915	1915	0
694	20250408	091800	21721363	1915	1915	1915	1915	0
695	20250408	091700	21721363	1915	1915	1915	1915	500
696	20250408	091600	20763863	1894	1907	1907	1894	1629
697	20250408	091500	17674097	1907	1907	1907	1907	0
698	20250408	091400	17674097	1907	1907	1907	1907	0
699	20250408	091300	17674097	1907	1907	1907	1907	422
700	20250408	091200	16869343	1930	1930	1930	1930	500
701	20250408	091100	15904343	1930	1930	1930	1930	0
702	20250408	091000	15904343	1930	1930	1930	1930	0
703	20250408	090900	15904343	1930	1926	1935	1906	1153
704	20250408	090800	13681942	1920	1910	1920	1910	6018
705	20250408	090700	2127452	1910	1910	1910	1910	0
706	20250408	090600	2127452	1910	1910	1910	1910	33
707	20250408	090500	2064422	1910	1910	1910	1910	104
708	20250408	090400	1865782	1892	1892	1892	1892	0
709	20250408	090300	1865782	1892	1892	1892	1892	0
710	20250408	090200	1865782	1892	1892	1892	1892	535
711	20250408	090100	853562	1892	1892	1892	1892	1
712	20250408	090000	851670	1910	1880	1910	1880	453