KissMeData/380540/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	210700	1540226475	1890	1890	1890	1890	5251
3	20250404	210600	1540226475	1890	1890	1890	1890	0
4	20250404	210500	1540226475	1890	1890	1890	1890	0
5	20250404	210400	1540226475	1890	1890	1890	1890	0
6	20250404	210300	1540226475	1890	1890	1890	1890	0
7	20250404	210200	1540226475	1890	1890	1890	1890	0
8	20250404	210100	1540226475	1890	1890	1890	1890	0
9	20250404	210000	1540226475	1890	1890	1890	1890	0
10	20250404	205900	1540226475	1890	1890	1890	1890	0
11	20250404	205800	1540226475	1890	1890	1890	1890	0
12	20250404	205700	1540226475	1890	1890	1890	1890	0
13	20250404	205600	1540226475	1890	1890	1890	1890	0
14	20250404	205500	1540226475	1890	1890	1890	1890	0
15	20250404	205400	1540226475	1890	1890	1890	1890	0
16	20250404	205300	1540226475	1890	1890	1890	1890	0
17	20250404	205200	1540226475	1890	1890	1890	1890	0
18	20250404	205100	1540226475	1890	1890	1890	1890	0
19	20250404	205000	1540226475	1890	1890	1890	1890	0
20	20250404	204900	1540226475	1890	1890	1890	1890	0
21	20250404	204800	1540226475	1890	1890	1890	1890	0
22	20250404	204700	1540226475	1890	1890	1890	1890	0
23	20250404	204600	1540226475	1890	1890	1890	1890	0
24	20250404	204500	1540226475	1890	1890	1890	1890	0
25	20250404	204400	1540226475	1890	1890	1890	1890	0
26	20250404	204300	1540226475	1890	1890	1890	1890	0
27	20250404	204200	1540226475	1890	1890	1890	1890	0
28	20250404	204100	1540226475	1890	1890	1890	1890	0
29	20250404	204000	1540226475	1890	1890	1890	1890	0
30	20250404	203900	1540226475	1890	1890	1890	1890	0
31	20250404	203800	1540226475	1890	1890	1890	1890	0
32	20250404	203700	1540226475	1890	1890	1890	1890	5251
33	20250404	203600	1540226475	1890	1890	1890	1890	0
34	20250404	203500	1540226475	1890	1890	1890	1890	0
35	20250404	203400	1540226475	1890	1890	1890	1890	0
36	20250404	203300	1540226475	1890	1890	1890	1890	0
37	20250404	203200	1540226475	1890	1890	1890	1890	0
38	20250404	203100	1540226475	1890	1890	1890	1890	0
39	20250404	203000	1540226475	1890	1890	1890	1890	0
40	20250404	202900	1540226475	1890	1890	1890	1890	0
41	20250404	202800	1540226475	1890	1890	1890	1890	0
42	20250404	202700	1540226475	1890	1890	1890	1890	0
43	20250404	202600	1540226475	1890	1890	1890	1890	0
44	20250404	202500	1540226475	1890	1890	1890	1890	0
45	20250404	202400	1540226475	1890	1890	1890	1890	0
46	20250404	202300	1540226475	1890	1890	1890	1890	0
47	20250404	202200	1540226475	1890	1890	1890	1890	0
48	20250404	202100	1540226475	1890	1890	1890	1890	0
49	20250404	202000	1540226475	1890	1890	1890	1890	0
50	20250404	201900	1540226475	1890	1890	1890	1890	0
51	20250404	201800	1540226475	1890	1890	1890	1890	0
52	20250404	201700	1540226475	1890	1890	1890	1890	0
53	20250404	201600	1540226475	1890	1890	1890	1890	0
54	20250404	201500	1540226475	1890	1890	1890	1890	0
55	20250404	201400	1540226475	1890	1890	1890	1890	0
56	20250404	201300	1540226475	1890	1890	1890	1890	0
57	20250404	201200	1540226475	1890	1890	1890	1890	0
58	20250404	201100	1540226475	1890	1890	1890	1890	0
59	20250404	201000	1540226475	1890	1890	1890	1890	0
60	20250404	200900	1540226475	1890	1890	1890	1890	0
61	20250404	200800	1540226475	1890	1890	1890	1890	0
62	20250404	200700	1540226475	1890	1890	1890	1890	5251
63	20250404	200600	1540226475	1890	1890	1890	1890	0
64	20250404	200500	1540226475	1890	1890	1890	1890	0
65	20250404	200400	1540226475	1890	1890	1890	1890	0
66	20250404	200300	1540226475	1890	1890	1890	1890	0
67	20250404	200200	1540226475	1890	1890	1890	1890	0
68	20250404	200100	1540226475	1890	1890	1890	1890	0
69	20250404	200000	1540226475	1890	1890	1890	1890	0
70	20250404	195900	1540226475	1890	1890	1890	1890	0
71	20250404	195800	1540226475	1890	1890	1890	1890	0
72	20250404	195700	1540226475	1890	1890	1890	1890	0
73	20250404	195600	1540226475	1890	1890	1890	1890	0
74	20250404	195500	1540226475	1890	1890	1890	1890	0
75	20250404	195400	1540226475	1890	1890	1890	1890	0
76	20250404	195300	1540226475	1890	1890	1890	1890	0
77	20250404	195200	1540226475	1890	1890	1890	1890	0
78	20250404	195100	1540226475	1890	1890	1890	1890	0
79	20250404	195000	1540226475	1890	1890	1890	1890	0
80	20250404	194900	1540226475	1890	1890	1890	1890	0
81	20250404	194800	1540226475	1890	1890	1890	1890	0
82	20250404	194700	1540226475	1890	1890	1890	1890	0
83	20250404	194600	1540226475	1890	1890	1890	1890	0
84	20250404	194500	1540226475	1890	1890	1890	1890	0
85	20250404	194400	1540226475	1890	1890	1890	1890	0
86	20250404	194300	1540226475	1890	1890	1890	1890	0
87	20250404	194200	1540226475	1890	1890	1890	1890	0
88	20250404	194100	1540226475	1890	1890	1890	1890	0
89	20250404	194000	1540226475	1890	1890	1890	1890	0
90	20250404	193900	1540226475	1890	1890	1890	1890	0
91	20250404	193800	1540226475	1890	1890	1890	1890	0
92	20250404	193700	1540226475	1890	1890	1890	1890	5251
93	20250404	193600	1540226475	1890	1890	1890	1890	0
94	20250404	193500	1540226475	1890	1890	1890	1890	0
95	20250404	193400	1540226475	1890	1890	1890	1890	0
96	20250404	193300	1540226475	1890	1890	1890	1890	0
97	20250404	193200	1540226475	1890	1890	1890	1890	0
98	20250404	193100	1540226475	1890	1890	1890	1890	0
99	20250404	193000	1540226475	1890	1890	1890	1890	0
100	20250404	192900	1540226475	1890	1890	1890	1890	0
101	20250404	192800	1540226475	1890	1890	1890	1890	0
102	20250404	192700	1540226475	1890	1890	1890	1890	0
103	20250404	192600	1540226475	1890	1890	1890	1890	0
104	20250404	192500	1540226475	1890	1890	1890	1890	0
105	20250404	192400	1540226475	1890	1890	1890	1890	0
106	20250404	192300	1540226475	1890	1890	1890	1890	0
107	20250404	192200	1540226475	1890	1890	1890	1890	0
108	20250404	192100	1540226475	1890	1890	1890	1890	0
109	20250404	192000	1540226475	1890	1890	1890	1890	0
110	20250404	191900	1540226475	1890	1890	1890	1890	0
111	20250404	191800	1540226475	1890	1890	1890	1890	0
112	20250404	191700	1540226475	1890	1890	1890	1890	0
113	20250404	191600	1540226475	1890	1890	1890	1890	0
114	20250404	191500	1540226475	1890	1890	1890	1890	0
115	20250404	191400	1540226475	1890	1890	1890	1890	0
116	20250404	191300	1540226475	1890	1890	1890	1890	0
117	20250404	191200	1540226475	1890	1890	1890	1890	0
118	20250404	191100	1540226475	1890	1890	1890	1890	0
119	20250404	191000	1540226475	1890	1890	1890	1890	0
120	20250404	190900	1540226475	1890	1890	1890	1890	0
121	20250404	190800	1540226475	1890	1890	1890	1890	0
122	20250404	190700	1540226475	1890	1890	1890	1890	5251
123	20250404	190600	1540226475	1890	1890	1890	1890	0
124	20250404	190500	1540226475	1890	1890	1890	1890	0
125	20250404	190400	1540226475	1890	1890	1890	1890	0
126	20250404	190300	1540226475	1890	1890	1890	1890	0
127	20250404	190200	1540226475	1890	1890	1890	1890	0
128	20250404	190100	1540226475	1890	1890	1890	1890	0
129	20250404	190000	1540226475	1890	1890	1890	1890	0
130	20250404	185900	1540226475	1890	1890	1890	1890	0
131	20250404	185800	1540226475	1890	1890	1890	1890	0
132	20250404	185700	1540226475	1890	1890	1890	1890	0
133	20250404	185600	1540226475	1890	1890	1890	1890	0
134	20250404	185500	1540226475	1890	1890	1890	1890	0
135	20250404	185400	1540226475	1890	1890	1890	1890	0
136	20250404	185300	1540226475	1890	1890	1890	1890	0
137	20250404	185200	1540226475	1890	1890	1890	1890	0
138	20250404	185100	1540226475	1890	1890	1890	1890	0
139	20250404	185000	1540226475	1890	1890	1890	1890	0
140	20250404	184900	1540226475	1890	1890	1890	1890	0
141	20250404	184800	1540226475	1890	1890	1890	1890	0
142	20250404	184700	1540226475	1890	1890	1890	1890	0
143	20250404	184600	1540226475	1890	1890	1890	1890	0
144	20250404	184500	1540226475	1890	1890	1890	1890	0
145	20250404	184400	1540226475	1890	1890	1890	1890	0
146	20250404	184300	1540226475	1890	1890	1890	1890	0
147	20250404	184200	1540226475	1890	1890	1890	1890	0
148	20250404	184100	1540226475	1890	1890	1890	1890	0
149	20250404	184000	1540226475	1890	1890	1890	1890	0
150	20250404	183900	1540226475	1890	1890	1890	1890	0
151	20250404	183800	1540226475	1890	1890	1890	1890	0
152	20250404	183700	1540226475	1890	1890	1890	1890	5251
153	20250404	183600	1540226475	1890	1890	1890	1890	0
154	20250404	183500	1540226475	1890	1890	1890	1890	0
155	20250404	183400	1540226475	1890	1890	1890	1890	0
156	20250404	183300	1540226475	1890	1890	1890	1890	0
157	20250404	183200	1540226475	1890	1890	1890	1890	0
158	20250404	183100	1540226475	1890	1890	1890	1890	0
159	20250404	183000	1540226475	1890	1890	1890	1890	0
160	20250404	182900	1540226475	1890	1890	1890	1890	0
161	20250404	182800	1540226475	1890	1890	1890	1890	0
162	20250404	182700	1540226475	1890	1890	1890	1890	0
163	20250404	182600	1540226475	1890	1890	1890	1890	0
164	20250404	182500	1540226475	1890	1890	1890	1890	0
165	20250404	182400	1540226475	1890	1890	1890	1890	0
166	20250404	182300	1540226475	1890	1890	1890	1890	0
167	20250404	182200	1540226475	1890	1890	1890	1890	0
168	20250404	182100	1540226475	1890	1890	1890	1890	0
169	20250404	182000	1540226475	1890	1890	1890	1890	0
170	20250404	181900	1540226475	1890	1890	1890	1890	0
171	20250404	181800	1540226475	1890	1890	1890	1890	0
172	20250404	181700	1540226475	1890	1890	1890	1890	0
173	20250404	181600	1540226475	1890	1890	1890	1890	0
174	20250404	181500	1540226475	1890	1890	1890	1890	0
175	20250404	181400	1540226475	1890	1890	1890	1890	0
176	20250404	181300	1540226475	1890	1890	1890	1890	0
177	20250404	181200	1540226475	1890	1890	1890	1890	0
178	20250404	181100	1540226475	1890	1890	1890	1890	0
179	20250404	181000	1540226475	1890	1890	1890	1890	0
180	20250404	180900	1540226475	1890	1890	1890	1890	0
181	20250404	180800	1540226475	1890	1890	1890	1890	0
182	20250404	180700	1540226475	1890	1890	1890	1890	5251
183	20250404	180600	1540226475	1890	1890	1890	1890	0
184	20250404	180500	1540226475	1890	1890	1890	1890	0
185	20250404	180400	1540226475	1890	1890	1890	1890	0
186	20250404	180300	1540226475	1890	1890	1890	1890	0
187	20250404	180200	1540226475	1890	1890	1890	1890	0
188	20250404	180100	1540226475	1890	1890	1890	1890	0
189	20250404	180000	1540226475	1890	1890	1890	1890	0
190	20250404	175900	1540226475	1890	1890	1890	1890	0
191	20250404	175800	1540226475	1890	1890	1890	1890	0
192	20250404	175700	1540226475	1890	1890	1890	1890	0
193	20250404	175600	1540226475	1890	1890	1890	1890	0
194	20250404	175500	1540226475	1890	1890	1890	1890	0
195	20250404	175400	1540226475	1890	1890	1890	1890	0
196	20250404	175300	1540226475	1890	1890	1890	1890	0
197	20250404	175200	1540226475	1890	1890	1890	1890	0
198	20250404	175100	1540226475	1890	1890	1890	1890	0
199	20250404	175000	1540226475	1890	1890	1890	1890	0
200	20250404	174900	1540226475	1890	1890	1890	1890	0
201	20250404	174800	1540226475	1890	1890	1890	1890	0
202	20250404	174700	1540226475	1890	1890	1890	1890	0
203	20250404	174600	1540226475	1890	1890	1890	1890	0
204	20250404	174500	1540226475	1890	1890	1890	1890	0
205	20250404	174400	1540226475	1890	1890	1890	1890	0
206	20250404	174300	1540226475	1890	1890	1890	1890	0
207	20250404	174200	1540226475	1890	1890	1890	1890	0
208	20250404	174100	1540226475	1890	1890	1890	1890	0
209	20250404	174000	1540226475	1890	1890	1890	1890	0
210	20250404	173900	1540226475	1890	1890	1890	1890	0
211	20250404	173800	1540226475	1890	1890	1890	1890	0
212	20250404	173700	1540226475	1890	1890	1890	1890	5251
213	20250404	173600	1540226475	1890	1890	1890	1890	0
214	20250404	173500	1540226475	1890	1890	1890	1890	0
215	20250404	173400	1540226475	1890	1890	1890	1890	0
216	20250404	173300	1540226475	1890	1890	1890	1890	0
217	20250404	173200	1540226475	1890	1890	1890	1890	0
218	20250404	173100	1540226475	1890	1890	1890	1890	0
219	20250404	173000	1540226475	1890	1890	1890	1890	0
220	20250404	172900	1540226475	1890	1890	1890	1890	0
221	20250404	172800	1540226475	1890	1890	1890	1890	0
222	20250404	172700	1540226475	1890	1890	1890	1890	0
223	20250404	172600	1540226475	1890	1890	1890	1890	0
224	20250404	172500	1540226475	1890	1890	1890	1890	0
225	20250404	172400	1540226475	1890	1890	1890	1890	0
226	20250404	172300	1540226475	1890	1890	1890	1890	0
227	20250404	172200	1540226475	1890	1890	1890	1890	0
228	20250404	172100	1540226475	1890	1890	1890	1890	0
229	20250404	172000	1540226475	1890	1890	1890	1890	0
230	20250404	171900	1540226475	1890	1890	1890	1890	0
231	20250404	171800	1540226475	1890	1890	1890	1890	0
232	20250404	171700	1540226475	1890	1890	1890	1890	0
233	20250404	171600	1540226475	1890	1890	1890	1890	0
234	20250404	171500	1540226475	1890	1890	1890	1890	0
235	20250404	171400	1540226475	1890	1890	1890	1890	0
236	20250404	171300	1540226475	1890	1890	1890	1890	0
237	20250404	171200	1540226475	1890	1890	1890	1890	0
238	20250404	171100	1540226475	1890	1890	1890	1890	0
239	20250404	171000	1540226475	1890	1890	1890	1890	0
240	20250404	170900	1540226475	1890	1890	1890	1890	0
241	20250404	170800	1540226475	1890	1890	1890	1890	0
242	20250404	170700	1540226475	1890	1890	1890	1890	5251
243	20250404	170600	1540226475	1890	1890	1890	1890	0
244	20250404	170500	1540226475	1890	1890	1890	1890	0
245	20250404	170400	1540226475	1890	1890	1890	1890	0
246	20250404	170300	1540226475	1890	1890	1890	1890	0
247	20250404	170200	1540226475	1890	1890	1890	1890	0
248	20250404	170100	1540226475	1890	1890	1890	1890	0
249	20250404	170000	1540226475	1890	1890	1890	1890	0
250	20250404	165900	1540226475	1890	1890	1890	1890	0
251	20250404	165800	1540226475	1890	1890	1890	1890	0
252	20250404	165700	1540226475	1890	1890	1890	1890	0
253	20250404	165600	1540226475	1890	1890	1890	1890	0
254	20250404	165500	1540226475	1890	1890	1890	1890	0
255	20250404	165400	1540226475	1890	1890	1890	1890	0
256	20250404	165300	1540226475	1890	1890	1890	1890	0
257	20250404	165200	1540226475	1890	1890	1890	1890	0
258	20250404	165100	1540226475	1890	1890	1890	1890	0
259	20250404	165000	1540226475	1890	1890	1890	1890	0
260	20250404	164900	1540226475	1890	1890	1890	1890	0
261	20250404	164800	1540226475	1890	1890	1890	1890	0
262	20250404	164700	1540226475	1890	1890	1890	1890	0
263	20250404	164600	1540226475	1890	1890	1890	1890	0
264	20250404	164500	1540226475	1890	1890	1890	1890	0
265	20250404	164400	1540226475	1890	1890	1890	1890	0
266	20250404	164300	1540226475	1890	1890	1890	1890	0
267	20250404	164200	1540226475	1890	1890	1890	1890	0
268	20250404	164100	1540226475	1890	1890	1890	1890	0
269	20250404	164000	1540226475	1890	1890	1890	1890	0
270	20250404	163900	1540226475	1890	1890	1890	1890	0
271	20250404	163800	1540226475	1890	1890	1890	1890	0
272	20250404	163700	1540226475	1890	1890	1890	1890	5251
273	20250404	163600	1540226475	1890	1890	1890	1890	0
274	20250404	163500	1540226475	1890	1890	1890	1890	0
275	20250404	163400	1540226475	1890	1890	1890	1890	0
276	20250404	163300	1540226475	1890	1890	1890	1890	0
277	20250404	163200	1540226475	1890	1890	1890	1890	0
278	20250404	163100	1540226475	1890	1890	1890	1890	0
279	20250404	163000	1540226475	1890	1890	1890	1890	0
280	20250404	162900	1540226475	1890	1890	1890	1890	0
281	20250404	162800	1540226475	1890	1890	1890	1890	0
282	20250404	162700	1540226475	1890	1890	1890	1890	0
283	20250404	162600	1540226475	1890	1890	1890	1890	0
284	20250404	162500	1540226475	1890	1890	1890	1890	0
285	20250404	162400	1540226475	1890	1890	1890	1890	0
286	20250404	162300	1540226475	1890	1890	1890	1890	0
287	20250404	162200	1540226475	1890	1890	1890	1890	0
288	20250404	162100	1540226475	1890	1890	1890	1890	0
289	20250404	162000	1540226475	1890	1890	1890	1890	0
290	20250404	161900	1540226475	1890	1890	1890	1890	0
291	20250404	161800	1540226475	1890	1890	1890	1890	0
292	20250404	161700	1540226475	1890	1890	1890	1890	0
293	20250404	161600	1540226475	1890	1890	1890	1890	0
294	20250404	161500	1540226475	1890	1890	1890	1890	0
295	20250404	161400	1540226475	1890	1890	1890	1890	0
296	20250404	161300	1540226475	1890	1890	1890	1890	0
297	20250404	161200	1540226475	1890	1890	1890	1890	0
298	20250404	161100	1540226475	1890	1890	1890	1890	0
299	20250404	161000	1540226475	1890	1890	1890	1890	0
300	20250404	160900	1540226475	1890	1890	1890	1890	0
301	20250404	160800	1540226475	1890	1890	1890	1890	0
302	20250404	160700	1540226475	1890	1890	1890	1890	5251
303	20250404	160600	1540226475	1890	1890	1890	1890	0
304	20250404	160500	1540226475	1890	1890	1890	1890	0
305	20250404	160400	1540226475	1890	1890	1890	1890	0
306	20250404	160300	1540226475	1890	1890	1890	1890	0
307	20250404	160200	1540226475	1890	1890	1890	1890	0
308	20250404	160100	1540226475	1890	1890	1890	1890	0
309	20250404	160000	1540226475	1890	1890	1890	1890	0
310	20250404	155900	1540226475	1890	1890	1890	1890	0
311	20250404	155800	1540226475	1890	1890	1890	1890	0
312	20250404	155700	1540226475	1890	1890	1890	1890	0
313	20250404	155600	1540226475	1890	1890	1890	1890	0
314	20250404	155500	1540226475	1890	1890	1890	1890	0
315	20250404	155400	1540226475	1890	1890	1890	1890	0
316	20250404	155300	1540226475	1890	1890	1890	1890	0
317	20250404	155200	1540226475	1890	1890	1890	1890	0
318	20250404	155100	1540226475	1890	1890	1890	1890	0
319	20250404	155000	1540226475	1890	1890	1890	1890	0
320	20250404	154900	1540226475	1890	1890	1890	1890	0
321	20250404	154800	1540226475	1890	1890	1890	1890	0
322	20250404	154700	1540226475	1890	1890	1890	1890	0
323	20250404	154600	1540226475	1890	1890	1890	1890	0
324	20250404	154500	1540226475	1890	1890	1890	1890	0
325	20250404	154400	1540226475	1890	1890	1890	1890	0
326	20250404	154300	1540226475	1890	1890	1890	1890	0
327	20250404	154200	1540226475	1890	1890	1890	1890	0
328	20250404	154100	1540226475	1890	1890	1890	1890	0
329	20250404	154000	1540226475	1890	1890	1890	1890	0
330	20250404	153900	1540226475	1890	1890	1890	1890	0
331	20250404	153800	1540226475	1890	1890	1890	1890	0
332	20250404	153700	1540226475	1890	1890	1890	1890	5251
333	20250404	153600	1540226475	1890	1890	1890	1890	0
334	20250404	153500	1540226475	1890	1890	1890	1890	0
335	20250404	153400	1540226475	1890	1890	1890	1890	0
336	20250404	153300	1540226475	1890	1890	1890	1890	0
337	20250404	153200	1540226475	1890	1890	1890	1890	0
338	20250404	153100	1540226475	1890	1890	1890	1890	0
339	20250404	153000	1540226475	1890	1890	1890	1890	5251
340	20250404	152900	1530302085	1887	1887	1887	1887	0
341	20250404	152800	1530302085	1887	1887	1887	1887	0
342	20250404	152700	1530302085	1887	1887	1887	1887	0
343	20250404	152600	1530302085	1887	1887	1887	1887	0
344	20250404	152500	1530302085	1887	1887	1887	1887	0
345	20250404	152400	1530302085	1887	1887	1887	1887	0
346	20250404	152300	1530302085	1887	1887	1887	1887	0
347	20250404	152200	1530302085	1887	1887	1887	1887	0
348	20250404	152100	1530302085	1887	1887	1887	1887	0
349	20250404	152000	1530302085	1887	1887	1887	1887	0
350	20250404	151900	1530302085	1887	1886	1887	1867	2473
351	20250404	151800	1525637162	1881	1881	1887	1881	503
352	20250404	151700	1524688069	1882	1869	1883	1868	3143
353	20250404	151600	1518802020	1870	1870	1870	1870	0
354	20250404	151500	1518802020	1870	1870	1870	1870	1470
355	20250404	151400	1516053120	1870	1870	1870	1870	10
356	20250404	151300	1516034420	1871	1871	1871	1871	56
357	20250404	151200	1515929644	1887	1887	1887	1887	0
358	20250404	151100	1515929644	1887	1886	1887	1886	110
359	20250404	151000	1515722174	1871	1872	1873	1871	2030
360	20250404	150900	1511923749	1872	1872	1872	1872	10
361	20250404	150800	1511905029	1871	1871	1871	1871	13
362	20250404	150700	1511880706	1888	1888	1888	1888	67
363	20250404	150600	1511754210	1888	1888	1888	1888	0
364	20250404	150500	1511754210	1888	1888	1888	1888	4
365	20250404	150400	1511746658	1888	1888	1888	1888	4
366	20250404	150300	1511739106	1889	1889	1889	1889	0
367	20250404	150200	1511739106	1889	1889	1889	1889	0
368	20250404	150100	1511739106	1889	1889	1889	1889	6
369	20250404	150000	1511727772	1888	1888	1888	1888	7
370	20250404	145900	1511714556	1888	1888	1888	1888	0
371	20250404	145800	1511714556	1888	1888	1888	1888	1
372	20250404	145700	1511712668	1869	1888	1888	1869	2300
373	20250404	145600	1507375032	1881	1881	1881	1881	0
374	20250404	145500	1507375032	1881	1880	1881	1880	8219
375	20250404	145400	1491915137	1881	1881	1881	1881	500
376	20250404	145300	1490974637	1881	1877	1881	1877	3548
377	20250404	145200	1484305173	1877	1877	1877	1877	0
378	20250404	145100	1484305173	1877	1877	1877	1877	1
379	20250404	145000	1484303296	1877	1878	1878	1870	13
380	20250404	144900	1484278925	1878	1877	1878	1877	533
381	20250404	144800	1483278169	1878	1878	1878	1878	5
382	20250404	144700	1483268779	1878	1878	1878	1878	104
383	20250404	144600	1483073467	1878	1878	1878	1878	2
384	20250404	144500	1483069711	1878	1867	1878	1865	3085
385	20250404	144400	1477313074	1877	1877	1877	1877	123
386	20250404	144300	1477082203	1877	1877	1877	1877	0
387	20250404	144200	1477082203	1877	1875	1877	1875	669
388	20250404	144100	1475826991	1876	1876	1876	1876	0
389	20250404	144000	1475826991	1876	1876	1876	1876	0
390	20250404	143900	1475826991	1876	1876	1876	1876	0
391	20250404	143800	1475826991	1876	1876	1876	1876	0
392	20250404	143700	1475826991	1876	1876	1876	1876	208
393	20250404	143600	1475436783	1876	1876	1876	1876	719
394	20250404	143500	1474087939	1876	1876	1876	1876	281
395	20250404	143400	1473560783	1876	1876	1876	1876	15
396	20250404	143300	1473532643	1876	1876	1876	1876	2221
397	20250404	143200	1469366047	1876	1876	1876	1876	3083
398	20250404	143100	1463582339	1865	1869	1869	1865	5000
399	20250404	143000	1454248119	1869	1869	1869	1869	0
400	20250404	142900	1454248119	1869	1869	1869	1869	0
401	20250404	142800	1454248119	1869	1869	1869	1869	0
402	20250404	142700	1454248119	1869	1869	1869	1869	0
403	20250404	142600	1454248119	1869	1869	1869	1869	0
404	20250404	142500	1454248119	1869	1869	1869	1869	50
405	20250404	142400	1454154669	1869	1869	1869	1869	0
406	20250404	142300	1454154669	1869	1865	1869	1865	829
407	20250404	142200	1452606233	1865	1863	1866	1863	2920
408	20250404	142100	1447166183	1868	1863	1868	1863	930
409	20250404	142000	1445430943	1863	1870	1870	1863	2397
410	20250404	141900	1440949162	1871	1874	1874	1871	5582
411	20250404	141800	1430492254	1875	1877	1877	1875	6161
412	20250404	141700	1418938390	1877	1877	1877	1877	1
413	20250404	141600	1418936513	1877	1877	1877	1877	270
414	20250404	141500	1418429723	1877	1877	1877	1877	0
415	20250404	141400	1418429723	1877	1877	1877	1877	495
416	20250404	141300	1417500608	1878	1877	1878	1877	101
417	20250404	141200	1417310931	1877	1877	1877	1877	9
418	20250404	141100	1417294038	1877	1877	1877	1877	0
419	20250404	141000	1417294038	1877	1877	1877	1877	0
420	20250404	140900	1417294038	1877	1877	1877	1877	0
421	20250404	140800	1417294038	1877	1877	1877	1877	0
422	20250404	140700	1417294038	1877	1880	1880	1877	182
423	20250404	140600	1416952034	1881	1881	1881	1881	0
424	20250404	140500	1416952034	1881	1880	1881	1880	14303
425	20250404	140400	1390049113	1877	1877	1877	1877	0
426	20250404	140300	1390049113	1877	1877	1877	1877	1100
427	20250404	140200	1387984413	1877	1877	1877	1877	7
428	20250404	140100	1387971274	1879	1879	1879	1879	0
429	20250404	140000	1387971274	1879	1879	1879	1879	0
430	20250404	135900	1387971274	1879	1880	1880	1879	440
431	20250404	135800	1387144510	1880	1880	1880	1880	500
432	20250404	135700	1386204510	1881	1881	1881	1881	50
433	20250404	135600	1386110460	1881	1881	1881	1881	0
434	20250404	135500	1386110460	1881	1880	1881	1880	1187
435	20250404	135400	1383877728	1881	1881	1881	1881	0
436	20250404	135300	1383877728	1881	1881	1881	1881	0
437	20250404	135200	1383877728	1881	1878	1881	1878	9728
438	20250404	135100	1365583257	1877	1877	1877	1877	0
439	20250404	135000	1365583257	1877	1877	1877	1877	583
440	20250404	134900	1364488966	1877	1877	1877	1877	516
441	20250404	134800	1363520434	1877	1875	1877	1875	1005
442	20250404	134700	1361636049	1874	1874	1874	1874	0
443	20250404	134600	1361636049	1874	1876	1876	1874	28024
444	20250404	134500	1309118572	1879	1881	1881	1879	5547
445	20250404	134400	1298685193	1881	1881	1881	1881	7695
446	20250404	134300	1284210898	1881	1880	1881	1880	9072
447	20250404	134200	1267150672	1880	1880	1880	1880	5880
448	20250404	134100	1256096272	1880	1880	1880	1880	0
449	20250404	134000	1256096272	1880	1880	1880	1880	7
450	20250404	133900	1256083112	1880	1880	1880	1880	0
451	20250404	133800	1256083112	1880	1882	1882	1880	516
452	20250404	133700	1255112584	1880	1880	1880	1880	0
453	20250404	133600	1255112584	1880	1880	1880	1880	0
454	20250404	133500	1255112584	1880	1880	1880	1880	0
455	20250404	133400	1255112584	1880	1880	1880	1880	500
456	20250404	133300	1254172584	1876	1875	1876	1875	860
457	20250404	133200	1252559724	1875	1875	1875	1875	0
458	20250404	133100	1252559724	1875	1875	1875	1875	7
459	20250404	133000	1252546599	1875	1875	1875	1875	0
460	20250404	132900	1252546599	1875	1876	1876	1875	118
461	20250404	132800	1252325329	1875	1875	1875	1875	0
462	20250404	132700	1252325329	1875	1875	1875	1875	0
463	20250404	132600	1252325329	1875	1879	1879	1875	2629
464	20250404	132500	1247388149	1879	1879	1879	1879	31
465	20250404	132400	1247329900	1879	1879	1879	1879	280
466	20250404	132300	1246803780	1879	1888	1888	1879	3670
467	20250404	132200	1239902450	1879	1879	1879	1879	0
468	20250404	132100	1239902450	1879	1880	1880	1879	520
469	20250404	132000	1238925150	1879	1879	1879	1879	0
470	20250404	131900	1238925150	1879	1879	1879	1879	0
471	20250404	131800	1238925150	1879	1879	1879	1879	3
472	20250404	131700	1238919513	1879	1879	1879	1879	10
473	20250404	131600	1238900723	1880	1880	1880	1880	0
474	20250404	131500	1238900723	1880	1880	1880	1880	1
475	20250404	131400	1238898843	1878	1878	1878	1878	0
476	20250404	131300	1238898843	1878	1878	1878	1878	1000
477	20250404	131200	1237020843	1880	1880	1880	1880	186
478	20250404	131100	1236671163	1878	1878	1878	1878	0
479	20250404	131000	1236671163	1878	1878	1878	1878	0
480	20250404	130900	1236671163	1878	1877	1878	1875	4401
481	20250404	130800	1228415301	1877	1887	1888	1877	3889
482	20250404	130700	1221083076	1877	1875	1877	1875	2544
483	20250404	130600	1216313072	1875	1882	1882	1875	7000
484	20250404	130500	1203183607	1888	1887	1888	1887	100
485	20250404	130400	1202994809	1889	1891	1893	1880	6097
486	20250404	130300	1191483667	1890	1891	1891	1890	119
487	20250404	130200	1191258755	1900	1900	1900	1900	0
488	20250404	130100	1191258755	1900	1900	1900	1900	37
489	20250404	130000	1191188455	1890	1892	1892	1890	2380
490	20250404	125900	1186690043	1900	1900	1900	1900	50
491	20250404	125800	1186595043	1900	1900	1900	1900	14850
492	20250404	125700	1158380043	1900	1901	1901	1900	35997
493	20250404	125600	1089985483	1900	1902	1902	1900	13000
494	20250404	125500	1065276319	1902	1903	1903	1902	100
495	20250404	125400	1065086117	1902	1915	1915	1902	420
496	20250404	125300	1064287017	1917	1917	1917	1917	0
497	20250404	125200	1064287017	1917	1917	1917	1917	0
498	20250404	125100	1064287017	1917	1916	1917	1902	404
499	20250404	125000	1063513096	1916	1925	1925	1916	4667
500	20250404	124900	1054566392	1925	1918	1925	1918	2
501	20250404	124800	1054562549	1920	1920	1920	1920	0
502	20250404	124700	1054562549	1920	1920	1920	1920	1042
503	20250404	124600	1052561909	1925	1925	1925	1925	40
504	20250404	124500	1052484909	1930	1930	1930	1930	0
505	20250404	124400	1052484909	1930	1930	1930	1930	1
506	20250404	124300	1052482979	1930	1929	1930	1929	2146
507	20250404	124200	1048341909	1929	1929	1929	1929	1300
508	20250404	124100	1045834209	1929	1926	1929	1926	829
509	20250404	124000	1044235748	1929	1929	1929	1929	0
510	20250404	123900	1044235748	1929	1929	1929	1929	0
511	20250404	123800	1044235748	1929	1930	1930	1929	39156
512	20250404	123700	968664670	1931	1931	1931	1931	1500
513	20250404	123600	965768170	1930	1930	1930	1930	4
514	20250404	123500	965760450	1934	1934	1934	1934	0
515	20250404	123400	965760450	1934	1934	1934	1929	5820
516	20250404	123300	954525852	1934	1933	1934	1933	110
517	20250404	123200	954313122	1933	1928	1933	1928	19175
518	20250404	123100	917299877	1929	1929	1929	1929	5282
519	20250404	123000	907110899	1929	1928	1929	1928	12824
520	20250404	122900	882375413	1925	1925	1925	1925	1260
521	20250404	122800	879949913	1920	1919	1920	1919	2023
522	20250404	122700	876066758	1915	1915	1915	1915	761
523	20250404	122600	874609443	1910	1910	1910	1910	2065
524	20250404	122500	870665293	1900	1898	1900	1898	3793
525	20250404	122400	863461951	1898	1898	1898	1898	0
526	20250404	122300	863461951	1898	1898	1898	1898	0
527	20250404	122200	863461951	1898	1898	1898	1898	0
528	20250404	122100	863461951	1898	1897	1898	1897	942
529	20250404	122000	861674538	1892	1892	1892	1892	0
530	20250404	121900	861674538	1892	1892	1892	1892	0
531	20250404	121800	861674538	1892	1892	1892	1892	0
532	20250404	121700	861674538	1892	1892	1892	1892	23
533	20250404	121600	861631022	1892	1892	1892	1892	1782
534	20250404	121500	858259478	1894	1894	1894	1894	2349
535	20250404	121400	853810472	1893	1894	1894	1893	318
536	20250404	121300	853208380	1894	1894	1894	1894	1000
537	20250404	121200	851314380	1894	1894	1894	1894	0
538	20250404	121100	851314380	1894	1898	1898	1894	101
539	20250404	121000	851123082	1898	1898	1899	1898	3114
540	20250404	120900	845212446	1898	1898	1898	1898	250
541	20250404	120800	844737946	1899	1901	1902	1899	7451
542	20250404	120700	830585742	1901	1910	1910	1900	14915
543	20250404	120600	802196314	1910	1910	1910	1910	242
544	20250404	120500	801734094	1910	1910	1910	1910	500
545	20250404	120400	800779094	1910	1910	1910	1910	772
546	20250404	120300	799304574	1915	1915	1915	1915	7899
547	20250404	120200	784177989	1915	1915	1920	1915	1171
548	20250404	120100	781930174	1915	1912	1915	1910	2564
549	20250404	120000	777023434	1914	1916	1916	1914	3078
550	20250404	115900	771129558	1917	1919	1919	1917	1681
551	20250404	115800	767905679	1919	1919	1919	1919	0
552	20250404	115700	767905679	1919	1919	1919	1919	0
553	20250404	115600	767905679	1919	1919	1919	1919	0
554	20250404	115500	767905679	1919	1919	1919	1919	1
555	20250404	115400	767903760	1929	1929	1929	1929	54
556	20250404	115300	767799594	1919	1919	1919	1919	0
557	20250404	115200	767799594	1919	1919	1919	1919	218
558	20250404	115100	767381252	1930	1930	1930	1930	0
559	20250404	115000	767381252	1930	1930	1930	1930	0
560	20250404	114900	767381252	1930	1930	1930	1930	189
561	20250404	114800	767016482	1930	1930	1930	1929	3433
562	20250404	114700	760391081	1929	1925	1929	1925	421
563	20250404	114600	759579982	1918	1918	1918	1918	20
564	20250404	114500	759541622	1918	1928	1928	1918	520
565	20250404	114400	758539262	1917	1917	1917	1917	0
566	20250404	114300	758539262	1917	1929	1929	1917	330
567	20250404	114200	757904552	1917	1917	1917	1917	0
568	20250404	114100	757904552	1917	1917	1917	1917	10
569	20250404	114000	757885382	1930	1930	1930	1930	0
570	20250404	113900	757885382	1930	1930	1930	1930	0
571	20250404	113800	757885382	1930	1931	1931	1930	56
572	20250404	113700	757777266	1931	1931	1931	1931	771
573	20250404	113600	756288465	1917	1930	1931	1917	746
574	20250404	113500	754849169	1916	1917	1917	1916	21
575	20250404	113400	754808932	1917	1917	1917	1917	5
576	20250404	113300	754799347	1917	1917	1917	1917	1190
577	20250404	113200	752518117	1917	1917	1917	1917	1
578	20250404	113100	752516200	1915	1915	1915	1915	0
579	20250404	113000	752516200	1915	1915	1915	1915	1
580	20250404	112900	752514285	1916	1916	1916	1916	21
581	20250404	112800	752474049	1915	1915	1915	1915	0
582	20250404	112700	752474049	1915	1915	1915	1915	0
583	20250404	112600	752474049	1915	1915	1915	1915	50
584	20250404	112500	752378299	1915	1915	1915	1915	361
585	20250404	112400	751686984	1914	1914	1914	1914	52
586	20250404	112300	751587456	1934	1934	1934	1934	0
587	20250404	112200	751587456	1934	1932	1934	1932	9585
588	20250404	112100	733051020	1932	1932	1932	1932	0
589	20250404	112000	733051020	1932	1929	1932	1929	780
590	20250404	111900	731545488	1932	1920	1932	1907	665
591	20250404	111800	730268059	1905	1906	1906	1905	256
592	20250404	111700	729780279	1901	1903	1903	1901	60
593	20250404	111600	729666115	1934	1934	1934	1934	0
594	20250404	111500	729666115	1934	1934	1934	1934	258
595	20250404	111400	729167143	1934	1933	1934	1900	6220
596	20250404	111300	717259496	1933	1925	1933	1925	7600
597	20250404	111200	702600982	1925	1921	1925	1921	1062
598	20250404	111100	700557172	1918	1918	1918	1918	161
599	20250404	111000	700248374	1920	1894	1920	1894	1790
600	20250404	110900	696817563	1892	1892	1892	1892	10
601	20250404	110800	696798643	1890	1890	1890	1890	0
602	20250404	110700	696798643	1890	1890	1890	1890	0
603	20250404	110600	696798643	1890	1918	1920	1890	3425
604	20250404	110500	690229281	1918	1918	1918	1918	7
605	20250404	110400	690215855	1917	1917	1917	1917	200
606	20250404	110300	689832455	1909	1907	1918	1907	6157
607	20250404	110200	678075065	1901	1901	1901	1901	292
608	20250404	110100	677519973	1909	1907	1909	1907	2192
609	20250404	110000	673337151	1906	1889	1906	1887	742
610	20250404	105900	671925031	1907	1907	1907	1907	0
611	20250404	105800	671925031	1907	1907	1907	1907	0
612	20250404	105700	671925031	1907	1907	1907	1907	0
613	20250404	105600	671925031	1907	1907	1907	1907	52
614	20250404	105500	671825867	1908	1907	1908	1907	1046
615	20250404	105400	669830139	1908	1907	1908	1907	101
616	20250404	105300	669637470	1887	1909	1909	1887	41
617	20250404	105200	669560081	1909	1900	1909	1900	1418
618	20250404	105100	666856054	1900	1900	1900	1900	0
619	20250404	105000	666856054	1900	1900	1900	1900	0
620	20250404	104900	666856054	1900	1895	1900	1895	5453
621	20250404	104800	656508469	1895	1895	1895	1895	0
622	20250404	104700	656508469	1895	1895	1895	1895	0
623	20250404	104600	656508469	1895	1895	1895	1895	0
624	20250404	104500	656508469	1895	1895	1895	1895	0
625	20250404	104400	656508469	1895	1895	1895	1895	0
626	20250404	104300	656508469	1895	1895	1895	1895	500
627	20250404	104200	655560969	1890	1883	1890	1883	2859
628	20250404	104100	650164592	1873	1873	1883	1873	956
629	20250404	104000	648372376	1873	1875	1875	1873	2580
630	20250404	103900	643537453	1883	1883	1883	1883	25
631	20250404	103800	643490378	1880	1882	1883	1880	309
632	20250404	103700	642908721	1882	1882	1882	1882	26
633	20250404	103600	642859789	1874	1874	1874	1874	0
634	20250404	103500	642859789	1874	1874	1874	1874	5
635	20250404	103400	642850419	1874	1874	1874	1874	95
636	20250404	103300	642672389	1883	1883	1883	1883	61
637	20250404	103200	642557526	1874	1874	1874	1873	2226
638	20250404	103100	638387158	1884	1884	1884	1884	26
639	20250404	103000	638338174	1884	1884	1884	1884	100
640	20250404	102900	638149774	1884	1883	1884	1883	30
641	20250404	102800	638093274	1885	1877	1885	1873	7160
642	20250404	102700	624680704	1874	1874	1886	1874	4210
643	20250404	102600	616788644	1873	1878	1878	1873	11369
644	20250404	102500	595466392	1880	1880	1891	1879	1412
645	20250404	102400	592812004	1880	1880	1880	1880	9
646	20250404	102300	592795084	1880	1896	1900	1880	3101
647	20250404	102200	586906916	1897	1899	1899	1897	4065
648	20250404	102100	579193243	1876	1896	1896	1876	15819
649	20250404	102000	549339958	1897	1902	1902	1897	8122
650	20250404	101900	533913661	1904	1905	1905	1904	150
651	20250404	101800	533628011	1910	1909	1910	1909	10
652	20250404	101700	533608916	1910	1910	1910	1910	0
653	20250404	101600	533608916	1910	1910	1910	1910	383
654	20250404	101500	532877386	1918	1918	1918	1918	122
655	20250404	101400	532643390	1910	1910	1910	1910	0
656	20250404	101300	532643390	1910	1910	1910	1910	0
657	20250404	101200	532643390	1910	1910	1910	1910	0
658	20250404	101100	532643390	1910	1910	1910	1910	150
659	20250404	101000	532356890	1910	1910	1910	1910	5
660	20250404	100900	532347340	1910	1910	1910	1910	52
661	20250404	100800	532248020	1910	1918	1918	1910	179
662	20250404	100700	531904930	1918	1917	1918	1917	10
663	20250404	100600	531885751	1920	1920	1920	1920	0
664	20250404	100500	531885751	1920	1920	1920	1920	0
665	20250404	100400	531885751	1920	1913	1920	1913	12351
666	20250404	100300	508208848	1914	1913	1914	1913	2282
667	20250404	100200	503841400	1913	1913	1913	1912	6598
668	20250404	100100	491219498	1897	1913	1913	1897	196
669	20250404	100000	490847638	1896	1896	1896	1896	0
670	20250404	095900	490847638	1896	1896	1896	1896	0
671	20250404	095800	490847638	1896	1896	1896	1896	0
672	20250404	095700	490847638	1896	1911	1916	1896	1059
673	20250404	095600	488824119	1894	1895	1895	1894	660
674	20250404	095500	487573980	1910	1893	1910	1893	3197
675	20250404	095400	481505807	1893	1905	1905	1893	1000
676	20250404	095300	479606807	1910	1910	1910	1910	50916
677	20250404	095200	382357247	1910	1910	1910	1910	1610
678	20250404	095100	379282147	1910	1911	1911	1910	1200
679	20250404	095000	376990141	1910	1911	1911	1910	1002
680	20250404	094900	375076319	1913	1913	1913	1913	180
681	20250404	094800	374731979	1910	1910	1910	1910	0
682	20250404	094700	374731979	1910	1913	1913	1910	31
683	20250404	094600	374672679	1910	1913	1913	1910	10360
684	20250404	094500	354884779	1913	1913	1913	1913	2
685	20250404	094400	354880953	1913	1910	1913	1910	42
686	20250404	094300	354800637	1910	1911	1911	1910	22580
687	20250404	094200	311672799	1911	1911	1911	1911	14
688	20250404	094100	311646045	1910	1910	1910	1910	0
689	20250404	094000	311646045	1910	1913	1913	1910	157
690	20250404	093900	311345824	1910	1906	1913	1906	9117
691	20250404	093800	293933651	1907	1907	1907	1907	0
692	20250404	093700	293933651	1907	1907	1907	1907	200
693	20250404	093600	293552251	1907	1907	1907	1892	923
694	20250404	093500	291795090	1914	1913	1914	1913	3556
695	20250404	093400	284991208	1907	1907	1907	1907	50
696	20250404	093300	284895858	1913	1913	1913	1913	797
697	20250404	093200	283371197	1913	1912	1913	1912	1394
698	20250404	093100	280704667	1912	1906	1912	1906	55
699	20250404	093000	280599531	1906	1903	1912	1903	7992
700	20250404	092900	265382801	1903	1903	1903	1890	11602
701	20250404	092800	243435677	1904	1904	1904	1904	1
702	20250404	092700	243433773	1904	1904	1904	1891	5110
703	20250404	092600	233738805	1902	1934	1934	1902	4652
704	20250404	092500	224879500	1934	1920	1935	1902	2877
705	20250404	092400	219331399	1920	1919	1936	1919	11859
706	20250404	092300	196437759	1920	1894	1920	1894	17400
707	20250404	092200	163053071	1894	1894	1894	1893	110
708	20250404	092100	162844766	1893	1902	1910	1893	4498
709	20250404	092000	154258612	1900	1895	1900	1895	3325
710	20250404	091900	147949104	1895	1890	1895	1890	708
711	20250404	091800	146607494	1895	1895	1895	1895	528
712	20250404	091700	145606934	1895	1891	1895	1891	731
713	20250404	091600	144223869	1886	1886	1886	1886	21
714	20250404	091500	144184263	1886	1886	1886	1886	0
715	20250404	091400	144184263	1886	1886	1886	1886	2254
716	20250404	091300	139933219	1876	1876	1876	1876	1
717	20250404	091200	139931343	1876	1875	1876	1875	1997
718	20250404	091100	136186886	1886	1876	1886	1876	111
719	20250404	091000	135978556	1876	1879	1879	1876	931
720	20250404	090900	134229210	1879	1880	1880	1879	1281
721	20250404	090800	131821381	1881	1881	1881	1881	315
722	20250404	090700	131228866	1881	1906	1906	1881	71
723	20250404	090600	131094790	1881	1910	1910	1880	2281
724	20250404	090500	126770042	1910	1900	1910	1879	6968
725	20250404	090400	113629398	1901	1947	1947	1877	6033
726	20250404	090300	102065772	1947	1933	1947	1930	7722
727	20250404	090200	87143369	1933	1950	1955	1933	10463
728	20250404	090100	66775424	1950	1917	1960	1917	15861
729	20250404	090000	35863475	1917	1873	1917	1873	19013