KissMeData/050760/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	191500	224566483	1915	1915	1915	1915	1553
3	20250423	191400	224566483	1915	1915	1915	1915	0
4	20250423	191300	224566483	1915	1915	1915	1915	0
5	20250423	191200	224566483	1915	1915	1915	1915	0
6	20250423	191100	224566483	1915	1915	1915	1915	0
7	20250423	191000	224566483	1915	1915	1915	1915	0
8	20250423	190900	224566483	1915	1915	1915	1915	0
9	20250423	190800	224566483	1915	1915	1915	1915	0
10	20250423	190700	224566483	1915	1915	1915	1915	0
11	20250423	190600	224566483	1915	1915	1915	1915	0
12	20250423	190500	224566483	1915	1915	1915	1915	0
13	20250423	190400	224566483	1915	1915	1915	1915	0
14	20250423	190300	224566483	1915	1915	1915	1915	0
15	20250423	190200	224566483	1915	1915	1915	1915	0
16	20250423	190100	224566483	1915	1915	1915	1915	0
17	20250423	190000	224566483	1915	1915	1915	1915	0
18	20250423	185900	224566483	1915	1915	1915	1915	0
19	20250423	185800	224566483	1915	1915	1915	1915	0
20	20250423	185700	224566483	1915	1915	1915	1915	0
21	20250423	185600	224566483	1915	1915	1915	1915	0
22	20250423	185500	224566483	1915	1915	1915	1915	0
23	20250423	185400	224566483	1915	1915	1915	1915	0
24	20250423	185300	224566483	1915	1915	1915	1915	0
25	20250423	185200	224566483	1915	1915	1915	1915	0
26	20250423	185100	224566483	1915	1915	1915	1915	0
27	20250423	185000	224566483	1915	1915	1915	1915	0
28	20250423	184900	224566483	1915	1915	1915	1915	0
29	20250423	184800	224566483	1915	1915	1915	1915	0
30	20250423	184700	224566483	1915	1915	1915	1915	0
31	20250423	184600	224566483	1915	1915	1915	1915	0
32	20250423	184500	224566483	1915	1915	1915	1915	1553
33	20250423	184400	224566483	1915	1915	1915	1915	0
34	20250423	184300	224566483	1915	1915	1915	1915	0
35	20250423	184200	224566483	1915	1915	1915	1915	0
36	20250423	184100	224566483	1915	1915	1915	1915	0
37	20250423	184000	224566483	1915	1915	1915	1915	0
38	20250423	183900	224566483	1915	1915	1915	1915	0
39	20250423	183800	224566483	1915	1915	1915	1915	0
40	20250423	183700	224566483	1915	1915	1915	1915	0
41	20250423	183600	224566483	1915	1915	1915	1915	0
42	20250423	183500	224566483	1915	1915	1915	1915	0
43	20250423	183400	224566483	1915	1915	1915	1915	0
44	20250423	183300	224566483	1915	1915	1915	1915	0
45	20250423	183200	224566483	1915	1915	1915	1915	0
46	20250423	183100	224566483	1915	1915	1915	1915	0
47	20250423	183000	224566483	1915	1915	1915	1915	0
48	20250423	182900	224566483	1915	1915	1915	1915	0
49	20250423	182800	224566483	1915	1915	1915	1915	0
50	20250423	182700	224566483	1915	1915	1915	1915	0
51	20250423	182600	224566483	1915	1915	1915	1915	0
52	20250423	182500	224566483	1915	1915	1915	1915	0
53	20250423	182400	224566483	1915	1915	1915	1915	0
54	20250423	182300	224566483	1915	1915	1915	1915	0
55	20250423	182200	224566483	1915	1915	1915	1915	0
56	20250423	182100	224566483	1915	1915	1915	1915	0
57	20250423	182000	224566483	1915	1915	1915	1915	0
58	20250423	181900	224566483	1915	1915	1915	1915	0
59	20250423	181800	224566483	1915	1915	1915	1915	0
60	20250423	181700	224566483	1915	1915	1915	1915	0
61	20250423	181600	224566483	1915	1915	1915	1915	0
62	20250423	181500	224566483	1915	1915	1915	1915	1553
63	20250423	181400	224566483	1915	1915	1915	1915	0
64	20250423	181300	224566483	1915	1915	1915	1915	0
65	20250423	181200	224566483	1915	1915	1915	1915	0
66	20250423	181100	224566483	1915	1915	1915	1915	0
67	20250423	181000	224566483	1915	1915	1915	1915	0
68	20250423	180900	224566483	1915	1915	1915	1915	0
69	20250423	180800	224566483	1915	1915	1915	1915	0
70	20250423	180700	224566483	1915	1915	1915	1915	0
71	20250423	180600	224566483	1915	1915	1915	1915	0
72	20250423	180500	224566483	1915	1915	1915	1915	0
73	20250423	180400	224566483	1915	1915	1915	1915	0
74	20250423	180300	224566483	1915	1915	1915	1915	0
75	20250423	180200	224566483	1915	1915	1915	1915	0
76	20250423	180100	224566483	1915	1915	1915	1915	0
77	20250423	180000	224566483	1915	1915	1915	1915	0
78	20250423	175900	224566483	1915	1915	1915	1915	0
79	20250423	175800	224566483	1915	1915	1915	1915	0
80	20250423	175700	224566483	1915	1915	1915	1915	0
81	20250423	175600	224566483	1915	1915	1915	1915	0
82	20250423	175500	224566483	1915	1915	1915	1915	0
83	20250423	175400	224566483	1915	1915	1915	1915	0
84	20250423	175300	224566483	1915	1915	1915	1915	0
85	20250423	175200	224566483	1915	1915	1915	1915	0
86	20250423	175100	224566483	1915	1915	1915	1915	0
87	20250423	175000	224566483	1915	1915	1915	1915	0
88	20250423	174900	224566483	1915	1915	1915	1915	0
89	20250423	174800	224566483	1915	1915	1915	1915	0
90	20250423	174700	224566483	1915	1915	1915	1915	0
91	20250423	174600	224566483	1915	1915	1915	1915	0
92	20250423	174500	224566483	1915	1915	1915	1915	1553
93	20250423	174400	224566483	1915	1915	1915	1915	0
94	20250423	174300	224566483	1915	1915	1915	1915	0
95	20250423	174200	224566483	1915	1915	1915	1915	0
96	20250423	174100	224566483	1915	1915	1915	1915	0
97	20250423	174000	224566483	1915	1915	1915	1915	0
98	20250423	173900	224566483	1915	1915	1915	1915	0
99	20250423	173800	224566483	1915	1915	1915	1915	0
100	20250423	173700	224566483	1915	1915	1915	1915	0
101	20250423	173600	224566483	1915	1915	1915	1915	0
102	20250423	173500	224566483	1915	1915	1915	1915	0
103	20250423	173400	224566483	1915	1915	1915	1915	0
104	20250423	173300	224566483	1915	1915	1915	1915	0
105	20250423	173200	224566483	1915	1915	1915	1915	0
106	20250423	173100	224566483	1915	1915	1915	1915	0
107	20250423	173000	224566483	1915	1915	1915	1915	0
108	20250423	172900	224566483	1915	1915	1915	1915	0
109	20250423	172800	224566483	1915	1915	1915	1915	0
110	20250423	172700	224566483	1915	1915	1915	1915	0
111	20250423	172600	224566483	1915	1915	1915	1915	0
112	20250423	172500	224566483	1915	1915	1915	1915	0
113	20250423	172400	224566483	1915	1915	1915	1915	0
114	20250423	172300	224566483	1915	1915	1915	1915	0
115	20250423	172200	224566483	1915	1915	1915	1915	0
116	20250423	172100	224566483	1915	1915	1915	1915	0
117	20250423	172000	224566483	1915	1915	1915	1915	0
118	20250423	171900	224566483	1915	1915	1915	1915	0
119	20250423	171800	224566483	1915	1915	1915	1915	0
120	20250423	171700	224566483	1915	1915	1915	1915	0
121	20250423	171600	224566483	1915	1915	1915	1915	0
122	20250423	171500	224566483	1915	1915	1915	1915	1553
123	20250423	171400	224566483	1915	1915	1915	1915	0
124	20250423	171300	224566483	1915	1915	1915	1915	0
125	20250423	171200	224566483	1915	1915	1915	1915	0
126	20250423	171100	224566483	1915	1915	1915	1915	0
127	20250423	171000	224566483	1915	1915	1915	1915	0
128	20250423	170900	224566483	1915	1915	1915	1915	0
129	20250423	170800	224566483	1915	1915	1915	1915	0
130	20250423	170700	224566483	1915	1915	1915	1915	0
131	20250423	170600	224566483	1915	1915	1915	1915	0
132	20250423	170500	224566483	1915	1915	1915	1915	0
133	20250423	170400	224566483	1915	1915	1915	1915	0
134	20250423	170300	224566483	1915	1915	1915	1915	0
135	20250423	170200	224566483	1915	1915	1915	1915	0
136	20250423	170100	224566483	1915	1915	1915	1915	0
137	20250423	170000	224566483	1915	1915	1915	1915	0
138	20250423	165900	224566483	1915	1915	1915	1915	0
139	20250423	165800	224566483	1915	1915	1915	1915	0
140	20250423	165700	224566483	1915	1915	1915	1915	0
141	20250423	165600	224566483	1915	1915	1915	1915	0
142	20250423	165500	224566483	1915	1915	1915	1915	0
143	20250423	165400	224566483	1915	1915	1915	1915	0
144	20250423	165300	224566483	1915	1915	1915	1915	0
145	20250423	165200	224566483	1915	1915	1915	1915	0
146	20250423	165100	224566483	1915	1915	1915	1915	0
147	20250423	165000	224566483	1915	1915	1915	1915	0
148	20250423	164900	224566483	1915	1915	1915	1915	0
149	20250423	164800	224566483	1915	1915	1915	1915	0
150	20250423	164700	224566483	1915	1915	1915	1915	0
151	20250423	164600	224566483	1915	1915	1915	1915	0
152	20250423	164500	224566483	1915	1915	1915	1915	1553
153	20250423	164400	224566483	1915	1915	1915	1915	0
154	20250423	164300	224566483	1915	1915	1915	1915	0
155	20250423	164200	224566483	1915	1915	1915	1915	0
156	20250423	164100	224566483	1915	1915	1915	1915	0
157	20250423	164000	224566483	1915	1915	1915	1915	0
158	20250423	163900	224566483	1915	1915	1915	1915	0
159	20250423	163800	224566483	1915	1915	1915	1915	0
160	20250423	163700	224566483	1915	1915	1915	1915	0
161	20250423	163600	224566483	1915	1915	1915	1915	0
162	20250423	163500	224566483	1915	1915	1915	1915	0
163	20250423	163400	224566483	1915	1915	1915	1915	0
164	20250423	163300	224566483	1915	1915	1915	1915	0
165	20250423	163200	224566483	1915	1915	1915	1915	0
166	20250423	163100	224566483	1915	1915	1915	1915	0
167	20250423	163000	224566483	1915	1915	1915	1915	0
168	20250423	162900	224566483	1915	1915	1915	1915	0
169	20250423	162800	224566483	1915	1915	1915	1915	0
170	20250423	162700	224566483	1915	1915	1915	1915	0
171	20250423	162600	224566483	1915	1915	1915	1915	0
172	20250423	162500	224566483	1915	1915	1915	1915	0
173	20250423	162400	224566483	1915	1915	1915	1915	0
174	20250423	162300	224566483	1915	1915	1915	1915	0
175	20250423	162200	224566483	1915	1915	1915	1915	0
176	20250423	162100	224566483	1915	1915	1915	1915	0
177	20250423	162000	224566483	1915	1915	1915	1915	0
178	20250423	161900	224566483	1915	1915	1915	1915	0
179	20250423	161800	224566483	1915	1915	1915	1915	0
180	20250423	161700	224566483	1915	1915	1915	1915	0
181	20250423	161600	224566483	1915	1915	1915	1915	0
182	20250423	161500	224566483	1915	1915	1915	1915	1553
183	20250423	161400	224566483	1915	1915	1915	1915	0
184	20250423	161300	224566483	1915	1915	1915	1915	0
185	20250423	161200	224566483	1915	1915	1915	1915	0
186	20250423	161100	224566483	1915	1915	1915	1915	0
187	20250423	161000	224566483	1915	1915	1915	1915	0
188	20250423	160900	224566483	1915	1915	1915	1915	0
189	20250423	160800	224566483	1915	1915	1915	1915	0
190	20250423	160700	224566483	1915	1915	1915	1915	0
191	20250423	160600	224566483	1915	1915	1915	1915	0
192	20250423	160500	224566483	1915	1915	1915	1915	0
193	20250423	160400	224566483	1915	1915	1915	1915	0
194	20250423	160300	224566483	1915	1915	1915	1915	0
195	20250423	160200	224566483	1915	1915	1915	1915	0
196	20250423	160100	224566483	1915	1915	1915	1915	0
197	20250423	160000	224566483	1915	1915	1915	1915	0
198	20250423	155900	224566483	1915	1915	1915	1915	0
199	20250423	155800	224566483	1915	1915	1915	1915	0
200	20250423	155700	224566483	1915	1915	1915	1915	0
201	20250423	155600	224566483	1915	1915	1915	1915	0
202	20250423	155500	224566483	1915	1915	1915	1915	0
203	20250423	155400	224566483	1915	1915	1915	1915	0
204	20250423	155300	224566483	1915	1915	1915	1915	0
205	20250423	155200	224566483	1915	1915	1915	1915	0
206	20250423	155100	224566483	1915	1915	1915	1915	0
207	20250423	155000	224566483	1915	1915	1915	1915	0
208	20250423	154900	224566483	1915	1915	1915	1915	0
209	20250423	154800	224566483	1915	1915	1915	1915	0
210	20250423	154700	224566483	1915	1915	1915	1915	0
211	20250423	154600	224566483	1915	1915	1915	1915	0
212	20250423	154500	224566483	1915	1915	1915	1915	1553
213	20250423	154400	224566483	1915	1915	1915	1915	0
214	20250423	154300	224566483	1915	1915	1915	1915	0
215	20250423	154200	224566483	1915	1915	1915	1915	0
216	20250423	154100	224566483	1915	1915	1915	1915	0
217	20250423	154000	224566483	1915	1915	1915	1915	0
218	20250423	153900	224566483	1915	1915	1915	1915	0
219	20250423	153800	224566483	1915	1915	1915	1915	0
220	20250423	153700	224566483	1915	1915	1915	1915	0
221	20250423	153600	224566483	1915	1915	1915	1915	0
222	20250423	153500	224566483	1915	1915	1915	1915	0
223	20250423	153400	224566483	1915	1915	1915	1915	0
224	20250423	153300	224566483	1915	1915	1915	1915	0
225	20250423	153200	224566483	1915	1915	1915	1915	0
226	20250423	153100	224566483	1915	1915	1915	1915	0
227	20250423	153000	224566483	1915	1915	1915	1915	1553
228	20250423	152900	221592488	1915	1915	1915	1915	0
229	20250423	152800	221592488	1915	1915	1915	1915	0
230	20250423	152700	221592488	1915	1915	1915	1915	0
231	20250423	152600	221592488	1915	1915	1915	1915	0
232	20250423	152500	221592488	1915	1915	1915	1915	0
233	20250423	152400	221592488	1915	1915	1915	1915	0
234	20250423	152300	221592488	1915	1915	1915	1915	0
235	20250423	152200	221592488	1915	1915	1915	1915	0
236	20250423	152100	221592488	1915	1915	1915	1915	0
237	20250423	152000	221592488	1915	1915	1915	1915	0
238	20250423	151900	221592488	1915	1915	1915	1915	0
239	20250423	151800	221592488	1915	1915	1915	1915	0
240	20250423	151700	221592488	1915	1917	1917	1915	504
241	20250423	151600	220626777	1917	1917	1917	1917	0
242	20250423	151500	220626777	1917	1918	1918	1917	2671
243	20250423	151400	215503950	1919	1921	1921	1919	1756
244	20250423	151300	212132343	1922	1921	1922	1921	115
245	20250423	151200	211911426	1921	1922	1922	1921	952
246	20250423	151100	210081780	1922	1922	1922	1922	0
247	20250423	151000	210081780	1922	1922	1922	1922	100
248	20250423	150900	209889580	1923	1923	1923	1923	0
249	20250423	150800	209889580	1923	1923	1923	1923	0
250	20250423	150700	209889580	1923	1923	1923	1923	0
251	20250423	150600	209889580	1923	1923	1923	1923	0
252	20250423	150500	209889580	1923	1923	1923	1923	1
253	20250423	150400	209887657	1922	1924	1925	1922	1029
254	20250423	150300	207908029	1924	1924	1924	1924	386
255	20250423	150200	207165365	1924	1925	1925	1924	2337
256	20250423	150100	202668924	1925	1925	1925	1925	0
257	20250423	150000	202668924	1925	1925	1925	1925	3
258	20250423	145900	202663149	1925	1925	1925	1925	0
259	20250423	145800	202663149	1925	1925	1925	1925	12
260	20250423	145700	202640049	1925	1925	1925	1925	1
261	20250423	145600	202638124	1925	1925	1925	1925	0
262	20250423	145500	202638124	1925	1925	1925	1925	0
263	20250423	145400	202638124	1925	1925	1925	1925	0
264	20250423	145300	202638124	1925	1925	1925	1925	0
265	20250423	145200	202638124	1925	1925	1925	1925	135
266	20250423	145100	202378249	1927	1927	1927	1927	0
267	20250423	145000	202378249	1927	1927	1927	1927	54
268	20250423	144900	202274191	1926	1926	1926	1926	197
269	20250423	144800	201894769	1926	1926	1926	1926	0
270	20250423	144700	201894769	1926	1926	1926	1926	10
271	20250423	144600	201875509	1926	1926	1926	1926	0
272	20250423	144500	201875509	1926	1926	1926	1926	0
273	20250423	144400	201875509	1926	1927	1927	1926	23
274	20250423	144300	201831198	1927	1927	1927	1927	45
275	20250423	144200	201744483	1928	1928	1928	1928	0
276	20250423	144100	201744483	1928	1928	1928	1928	1
277	20250423	144000	201742555	1930	1930	1930	1930	0
278	20250423	143900	201742555	1930	1930	1930	1930	0
279	20250423	143800	201742555	1930	1930	1930	1930	0
280	20250423	143700	201742555	1930	1930	1930	1930	87
281	20250423	143600	201574645	1930	1930	1930	1930	0
282	20250423	143500	201574645	1930	1930	1930	1930	0
283	20250423	143400	201574645	1930	1930	1930	1930	0
284	20250423	143300	201574645	1930	1930	1930	1930	932
285	20250423	143200	199775885	1929	1929	1929	1929	0
286	20250423	143100	199775885	1929	1929	1929	1929	0
287	20250423	143000	199775885	1929	1929	1929	1929	999
288	20250423	142900	197848814	1928	1928	1928	1928	99
289	20250423	142800	197657942	1928	1928	1928	1928	0
290	20250423	142700	197657942	1928	1928	1928	1928	0
291	20250423	142600	197657942	1928	1928	1928	1928	0
292	20250423	142500	197657942	1928	1928	1928	1928	0
293	20250423	142400	197657942	1928	1928	1928	1928	0
294	20250423	142300	197657942	1928	1928	1928	1928	78
295	20250423	142200	197507558	1929	1929	1929	1929	20
296	20250423	142100	197468978	1930	1930	1930	1930	0
297	20250423	142000	197468978	1930	1930	1930	1930	0
298	20250423	141900	197468978	1930	1930	1930	1930	0
299	20250423	141800	197468978	1930	1930	1930	1930	0
300	20250423	141700	197468978	1930	1930	1930	1930	0
301	20250423	141600	197468978	1930	1930	1930	1930	0
302	20250423	141500	197468978	1930	1930	1930	1930	0
303	20250423	141400	197468978	1930	1930	1930	1930	0
304	20250423	141300	197468978	1930	1930	1930	1930	0
305	20250423	141200	197468978	1930	1930	1930	1930	0
306	20250423	141100	197468978	1930	1930	1930	1930	0
307	20250423	141000	197468978	1930	1930	1930	1930	0
308	20250423	140900	197468978	1930	1930	1930	1930	0
309	20250423	140800	197468978	1930	1930	1930	1930	0
310	20250423	140700	197468978	1930	1930	1930	1930	100
311	20250423	140600	197275978	1930	1930	1931	1930	435
312	20250423	140500	196436208	1930	1924	1930	1924	204
313	20250423	140400	196043176	1924	1923	1924	1923	72
314	20250423	140300	195904684	1922	1922	1922	1922	0
315	20250423	140200	195904684	1922	1922	1922	1922	0
316	20250423	140100	195904684	1922	1922	1922	1922	0
317	20250423	140000	195904684	1922	1922	1922	1922	275
318	20250423	135900	195376134	1922	1922	1922	1922	50
319	20250423	135800	195280034	1922	1922	1922	1922	4
320	20250423	135700	195272346	1922	1922	1922	1922	59
321	20250423	135600	195158948	1923	1923	1923	1923	0
322	20250423	135500	195158948	1923	1923	1923	1923	0
323	20250423	135400	195158948	1923	1923	1923	1923	0
324	20250423	135300	195158948	1923	1923	1923	1923	0
325	20250423	135200	195158948	1923	1923	1923	1923	0
326	20250423	135100	195158948	1923	1923	1923	1923	1
327	20250423	135000	195157025	1924	1924	1924	1924	8
328	20250423	134900	195141633	1922	1922	1922	1922	11
329	20250423	134800	195120491	1924	1924	1924	1924	0
330	20250423	134700	195120491	1924	1924	1924	1924	4
331	20250423	134600	195112795	1920	1920	1920	1920	0
332	20250423	134500	195112795	1920	1920	1920	1920	27
333	20250423	134400	195060955	1922	1922	1922	1922	0
334	20250423	134300	195060955	1922	1922	1922	1922	0
335	20250423	134200	195060955	1922	1922	1922	1922	0
336	20250423	134100	195060955	1922	1922	1922	1922	0
337	20250423	134000	195060955	1922	1922	1922	1922	0
338	20250423	133900	195060955	1922	1922	1922	1922	0
339	20250423	133800	195060955	1922	1922	1922	1922	0
340	20250423	133700	195060955	1922	1922	1922	1922	0
341	20250423	133600	195060955	1922	1922	1922	1922	521
342	20250423	133500	194059593	1920	1920	1920	1920	0
343	20250423	133400	194059593	1920	1924	1924	1920	107
344	20250423	133300	193854085	1924	1924	1924	1924	3
345	20250423	133200	193848313	1924	1924	1924	1924	0
346	20250423	133100	193848313	1924	1924	1924	1924	0
347	20250423	133000	193848313	1924	1924	1924	1924	0
348	20250423	132900	193848313	1924	1924	1924	1924	100
349	20250423	132800	193655913	1924	1924	1924	1924	1
350	20250423	132700	193653989	1927	1927	1927	1927	0
351	20250423	132600	193653989	1927	1936	1936	1927	1056
352	20250423	132500	191618528	1928	1934	1934	1928	1046
353	20250423	132400	189601299	1929	1929	1937	1928	2630
354	20250423	132300	184527973	1929	1938	1938	1929	2680
355	20250423	132200	179356189	1939	1934	1940	1934	578
356	20250423	132100	178237261	1934	1932	1934	1931	666
357	20250423	132000	176949883	1932	1925	1932	1925	307
358	20250423	131900	176357630	1925	1928	1928	1924	157
359	20250423	131800	176055288	1929	1932	1932	1929	34
360	20250423	131700	175989666	1933	1933	1933	1933	0
361	20250423	131600	175989666	1933	1932	1933	1932	60
362	20250423	131500	175873698	1932	1931	1933	1931	79
363	20250423	131400	175721068	1931	1928	1931	1927	107
364	20250423	131300	175514736	1928	1928	1928	1928	1
365	20250423	131200	175512808	1925	1925	1925	1925	0
366	20250423	131100	175512808	1925	1925	1925	1925	0
367	20250423	131000	175512808	1925	1925	1925	1925	0
368	20250423	130900	175512808	1925	1925	1925	1925	0
369	20250423	130800	175512808	1925	1925	1925	1925	0
370	20250423	130700	175512808	1925	1925	1925	1925	3
371	20250423	130600	175507033	1925	1925	1925	1925	0
372	20250423	130500	175507033	1925	1925	1925	1925	0
373	20250423	130400	175507033	1925	1925	1925	1925	0
374	20250423	130300	175507033	1925	1925	1925	1925	0
375	20250423	130200	175507033	1925	1925	1925	1925	0
376	20250423	130100	175507033	1925	1925	1925	1925	0
377	20250423	130000	175507033	1925	1925	1925	1925	0
378	20250423	125900	175507033	1925	1925	1925	1925	0
379	20250423	125800	175507033	1925	1925	1925	1925	0
380	20250423	125700	175507033	1925	1925	1925	1925	0
381	20250423	125600	175507033	1925	1925	1925	1925	0
382	20250423	125500	175507033	1925	1925	1925	1925	0
383	20250423	125400	175507033	1925	1927	1927	1925	50
384	20250423	125300	175410722	1928	1928	1928	1928	13
385	20250423	125200	175385658	1930	1930	1930	1930	0
386	20250423	125100	175385658	1930	1930	1930	1930	0
387	20250423	125000	175385658	1930	1930	1930	1930	0
388	20250423	124900	175385658	1930	1930	1930	1930	0
389	20250423	124800	175385658	1930	1930	1930	1930	0
390	20250423	124700	175385658	1930	1930	1930	1930	0
391	20250423	124600	175385658	1930	1930	1930	1930	0
392	20250423	124500	175385658	1930	1930	1930	1930	0
393	20250423	124400	175385658	1930	1930	1930	1930	52
394	20250423	124300	175285298	1930	1930	1930	1930	0
395	20250423	124200	175285298	1930	1930	1930	1930	0
396	20250423	124100	175285298	1930	1930	1930	1930	5
397	20250423	124000	175275648	1930	1930	1930	1930	0
398	20250423	123900	175275648	1930	1930	1930	1930	0
399	20250423	123800	175275648	1930	1930	1930	1930	0
400	20250423	123700	175275648	1930	1930	1930	1930	0
401	20250423	123600	175275648	1930	1930	1930	1930	2
402	20250423	123500	175271788	1929	1929	1929	1929	0
403	20250423	123400	175271788	1929	1929	1929	1929	0
404	20250423	123300	175271788	1929	1929	1929	1929	0
405	20250423	123200	175271788	1929	1929	1929	1929	0
406	20250423	123100	175271788	1929	1929	1929	1929	0
407	20250423	123000	175271788	1929	1930	1930	1929	7
408	20250423	122900	175258281	1931	1932	1932	1931	46
409	20250423	122800	175169411	1933	1933	1933	1933	0
410	20250423	122700	175169411	1933	1932	1933	1932	11
411	20250423	122600	175148149	1933	1933	1933	1933	15
412	20250423	122500	175119154	1932	1932	1932	1932	15
413	20250423	122400	175090174	1932	1932	1932	1932	4
414	20250423	122300	175082446	1933	1933	1933	1933	0
415	20250423	122200	175082446	1933	1933	1933	1933	0
416	20250423	122100	175082446	1933	1932	1933	1932	26
417	20250423	122000	175032204	1932	1926	1932	1926	216
418	20250423	121900	174615858	1926	1926	1926	1926	8
419	20250423	121800	174600450	1917	1917	1917	1917	0
420	20250423	121700	174600450	1917	1917	1917	1917	0
421	20250423	121600	174600450	1917	1917	1917	1917	0
422	20250423	121500	174600450	1917	1917	1917	1917	0
423	20250423	121400	174600450	1917	1917	1917	1917	0
424	20250423	121300	174600450	1917	1917	1917	1917	0
425	20250423	121200	174600450	1917	1928	1928	1917	1857
426	20250423	121100	171033017	1931	1931	1931	1931	0
427	20250423	121000	171033017	1931	1931	1931	1931	0
428	20250423	120900	171033017	1931	1931	1931	1931	0
429	20250423	120800	171033017	1931	1931	1931	1931	10
430	20250423	120700	171013707	1931	1931	1931	1931	0
431	20250423	120600	171013707	1931	1931	1931	1931	0
432	20250423	120500	171013707	1931	1930	1931	1930	212
433	20250423	120400	170604388	1928	1928	1928	1928	15
434	20250423	120300	170575468	1929	1929	1929	1929	0
435	20250423	120200	170575468	1929	1928	1929	1928	73
436	20250423	120100	170434702	1927	1927	1927	1927	0
437	20250423	120000	170434702	1927	1927	1927	1927	0
438	20250423	115900	170434702	1927	1927	1927	1927	0
439	20250423	115800	170434702	1927	1927	1927	1927	0
440	20250423	115700	170434702	1927	1927	1927	1927	0
441	20250423	115600	170434702	1927	1927	1927	1927	0
442	20250423	115500	170434702	1927	1927	1927	1927	0
443	20250423	115400	170434702	1927	1927	1927	1927	0
444	20250423	115300	170434702	1927	1927	1927	1927	0
445	20250423	115200	170434702	1927	1927	1927	1927	3
446	20250423	115100	170428921	1928	1927	1928	1927	8
447	20250423	115000	170413503	1924	1924	1924	1924	0
448	20250423	114900	170413503	1924	1924	1924	1924	0
449	20250423	114800	170413503	1924	1924	1924	1924	0
450	20250423	114700	170413503	1924	1924	1924	1924	0
451	20250423	114600	170413503	1924	1924	1924	1924	0
452	20250423	114500	170413503	1924	1924	1924	1924	0
453	20250423	114400	170413503	1924	1924	1924	1924	0
454	20250423	114300	170413503	1924	1924	1924	1924	0
455	20250423	114200	170413503	1924	1924	1924	1924	0
456	20250423	114100	170413503	1924	1924	1924	1924	0
457	20250423	114000	170413503	1924	1924	1924	1924	0
458	20250423	113900	170413503	1924	1923	1924	1923	1373
459	20250423	113800	167773124	1924	1924	1924	1924	520
460	20250423	113700	166772644	1922	1922	1922	1922	0
461	20250423	113600	166772644	1922	1922	1922	1922	15
462	20250423	113500	166743814	1930	1930	1930	1930	0
463	20250423	113400	166743814	1930	1930	1930	1930	0
464	20250423	113300	166743814	1930	1930	1930	1930	0
465	20250423	113200	166743814	1930	1930	1930	1930	0
466	20250423	113100	166743814	1930	1930	1930	1930	0
467	20250423	113000	166743814	1930	1930	1930	1930	7
468	20250423	112900	166730304	1934	1934	1934	1934	0
469	20250423	112800	166730304	1934	1934	1934	1934	0
470	20250423	112700	166730304	1934	1934	1934	1934	258
471	20250423	112600	166231332	1934	1934	1934	1934	0
472	20250423	112500	166231332	1934	1934	1934	1934	433
473	20250423	112400	165393910	1934	1934	1934	1934	0
474	20250423	112300	165393910	1934	1934	1934	1934	519
475	20250423	112200	164390164	1933	1933	1933	1933	0
476	20250423	112100	164390164	1933	1932	1933	1932	200
477	20250423	112000	164003588	1931	1931	1931	1931	0
478	20250423	111900	164003588	1931	1931	1931	1931	4
479	20250423	111800	163995864	1926	1926	1926	1926	2
480	20250423	111700	163992012	1933	1933	1933	1933	600
481	20250423	111600	162832212	1933	1933	1933	1933	0
482	20250423	111500	162832212	1933	1933	1933	1933	0
483	20250423	111400	162832212	1933	1930	1933	1930	50
484	20250423	111300	162735682	1929	1929	1929	1929	0
485	20250423	111200	162735682	1929	1929	1929	1929	0
486	20250423	111100	162735682	1929	1922	1929	1922	578
487	20250423	111000	161623424	1921	1917	1921	1917	552
488	20250423	110900	160563055	1917	1917	1920	1917	550
489	20250423	110800	159507118	1918	1919	1921	1918	559
490	20250423	110700	158433285	1917	1918	1918	1917	4
491	20250423	110600	158425615	1921	1922	1922	1917	1117
492	20250423	110500	156279476	1922	1922	1922	1922	2
493	20250423	110400	156275632	1924	1924	1924	1922	536
494	20250423	110300	155244370	1924	1922	1924	1922	532
495	20250423	110200	154220833	1922	1928	1928	1922	26
496	20250423	110100	154170757	1928	1928	1928	1928	0
497	20250423	110000	154170757	1928	1928	1928	1928	0
498	20250423	105900	154170757	1928	1928	1928	1928	0
499	20250423	105800	154170757	1928	1928	1928	1928	0
500	20250423	105700	154170757	1928	1928	1928	1928	0
501	20250423	105600	154170757	1928	1928	1928	1928	0
502	20250423	105500	154170757	1928	1928	1928	1928	0
503	20250423	105400	154170757	1928	1929	1929	1928	520
504	20250423	105300	153168196	1929	1933	1933	1928	1054
505	20250423	105200	151134510	1939	1932	1939	1931	1301
506	20250423	105100	148622004	1932	1938	1938	1932	500
507	20250423	105000	147655992	1928	1939	1939	1928	566
508	20250423	104900	146562047	1933	1939	1940	1933	528
509	20250423	104800	145541357	1929	1929	1929	1929	0
510	20250423	104700	145541357	1929	1929	1929	1929	0
511	20250423	104600	145541357	1929	1932	1932	1929	600
512	20250423	104500	144382292	1933	1939	1943	1933	1629
513	20250423	104400	141231587	1937	1935	1937	1935	141
514	20250423	104300	140958634	1935	1935	1935	1935	0
515	20250423	104200	140958634	1935	1935	1935	1935	0
516	20250423	104100	140958634	1935	1935	1935	1935	1
517	20250423	104000	140956699	1934	1931	1934	1931	3
518	20250423	103900	140950900	1922	1923	1923	1921	1430
519	20250423	103800	138203803	1924	1928	1928	1924	81
520	20250423	103700	138047857	1929	1925	1932	1924	533
521	20250423	103600	137021695	1925	1923	1925	1923	464
522	20250423	103500	136129387	1926	1927	1927	1926	19
523	20250423	103400	136092784	1929	1938	1941	1929	1957
524	20250423	103300	132312981	1938	1936	1938	1936	206
525	20250423	103200	131913997	1936	1933	1936	1933	180
526	20250423	103100	131565837	1933	1939	1941	1930	1236
527	20250423	103000	129176641	1939	1941	1941	1934	520
528	20250423	102900	128170776	1941	1941	1942	1939	52
529	20250423	102800	128069849	1941	1940	1941	1939	63
530	20250423	102700	127947607	1938	1933	1938	1933	80
531	20250423	102600	127792787	1933	1931	1933	1931	185
532	20250423	102500	127435346	1931	1931	1931	1931	57
533	20250423	102400	127325279	1932	1932	1932	1932	0
534	20250423	102300	127325279	1932	1932	1932	1932	0
535	20250423	102200	127325279	1932	1927	1932	1927	574
536	20250423	102100	126219101	1924	1920	1924	1920	279
537	20250423	102000	125682462	1919	1918	1920	1915	763
538	20250423	101900	124217888	1917	1918	1918	1914	1187
539	20250423	101800	121941761	1914	1914	1918	1914	530
540	20250423	101700	120925243	1912	1913	1913	1912	14
541	20250423	101600	120898467	1918	1912	1918	1912	1247
542	20250423	101500	118509183	1913	1916	1916	1913	21
543	20250423	101400	118468983	1928	1928	1928	1928	0
544	20250423	101300	118468983	1928	1928	1928	1911	4234
545	20250423	101200	110352018	1928	1921	1929	1921	2925
546	20250423	101100	104717272	1921	1924	1924	1921	1638
547	20250423	101000	101567782	1932	1932	1932	1932	101
548	20250423	100900	101372650	1932	1931	1932	1931	299
549	20250423	100800	100795082	1921	1921	1921	1921	1
550	20250423	100700	100793161	1922	1926	1926	1922	2652
551	20250423	100600	95694268	1926	1936	1936	1926	672
552	20250423	100500	94397997	1933	1940	1940	1933	612
553	20250423	100400	93214583	1941	1941	1942	1941	342
554	20250423	100300	92550599	1941	1937	1941	1937	469
555	20250423	100200	91641013	1937	1931	1937	1931	299
556	20250423	100100	91062385	1927	1918	1927	1918	465
557	20250423	100000	90168195	1918	1920	1920	1918	104
558	20250423	095900	89968587	1921	1922	1922	1921	1044
559	20250423	095800	87962541	1919	1926	1934	1919	656
560	20250423	095700	86700829	1920	1934	1934	1920	1748
561	20250423	095600	83335998	1935	1935	1935	1935	0
562	20250423	095500	83335998	1935	1935	1935	1935	0
563	20250423	095400	83335998	1935	1935	1935	1935	0
564	20250423	095300	83335998	1935	1935	1935	1935	26
565	20250423	095200	83285688	1936	1936	1936	1936	0
566	20250423	095100	83285688	1936	1936	1936	1936	20
567	20250423	095000	83246968	1936	1933	1936	1933	314
568	20250423	094900	82639622	1932	1941	1941	1932	729
569	20250423	094800	81229932	1942	1944	1944	1942	173
570	20250423	094700	80893766	1943	1939	1943	1939	329
571	20250423	094600	80255313	1939	1933	1940	1933	827
572	20250423	094500	78654938	1933	1933	1933	1933	236
573	20250423	094400	78198750	1933	1933	1933	1933	176
574	20250423	094300	77858542	1933	1933	1934	1933	178
575	20250423	094200	77514398	1934	1934	1934	1934	12
576	20250423	094100	77491190	1932	1930	1932	1927	3027
577	20250423	094000	71653977	1930	1930	1930	1930	0
578	20250423	093900	71653977	1930	1942	1945	1930	2822
579	20250423	093800	66201935	1941	1939	1941	1939	226
580	20250423	093700	65763433	1939	1936	1940	1936	42
581	20250423	093600	65682069	1943	1948	1948	1937	1316
582	20250423	093500	63129841	1947	1936	1947	1936	386
583	20250423	093400	62380925	1935	1938	1938	1930	1370
584	20250423	093300	59731692	1931	1943	1943	1930	1214
585	20250423	093200	57382442	1943	1948	1949	1943	1016
586	20250423	093100	55405174	1948	1947	1948	1947	208
587	20250423	093000	55000108	1945	1943	1945	1942	436
588	20250423	092900	54152728	1943	1948	1948	1942	1006
589	20250423	092800	52197937	1950	1946	1951	1945	2401
590	20250423	092700	47520279	1946	1944	1946	1944	2314
591	20250423	092600	43021213	1944	1946	1947	1943	1004
592	20250423	092500	41068443	1946	1939	1946	1939	338
593	20250423	092400	40411947	1939	1939	1939	1938	296
594	20250423	092300	39838025	1939	1934	1940	1934	133
595	20250423	092200	39580222	1934	1933	1934	1933	68
596	20250423	092100	39448754	1933	1931	1933	1931	102
597	20250423	092000	39251744	1931	1928	1931	1928	177
598	20250423	091900	38910392	1928	1928	1928	1928	36
599	20250423	091800	38840984	1928	1925	1928	1925	54
600	20250423	091700	38736938	1928	1918	1928	1918	15
601	20250423	091600	38708118	1915	1915	1915	1914	2650
602	20250423	091500	33633378	1929	1929	1929	1929	9
603	20250423	091400	33616017	1917	1930	1930	1915	887
604	20250423	091300	31917298	1934	1934	1934	1934	1162
605	20250423	091200	29669990	1923	1953	1953	1923	711
606	20250423	091100	28299859	1923	1907	1923	1903	5806
607	20250423	091000	17203952	1907	1903	1908	1902	228
608	20250423	090900	16769893	1902	1910	1910	1901	1891
609	20250423	090800	13171706	1910	1911	1911	1910	959
610	20250423	090700	11339758	1920	1924	1924	1920	502
611	20250423	090600	10375224	1923	1936	1936	1923	2615
612	20250423	090500	5320835	1936	1936	1936	1936	5
613	20250423	090400	5311155	1936	1937	1937	1936	20
614	20250423	090300	5272431	1933	1941	1941	1933	876
615	20250423	090200	3573593	1941	1950	1950	1941	316
616	20250423	090100	2958328	1950	1950	1950	1950	50
617	20250423	090000	2860828	1942	1960	1960	1942	1465