KissMeData/050860/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	191500	129612549	1921	1921	1921	1921	921
3	20250410	191400	129612549	1921	1921	1921	1921	0
4	20250410	191300	129612549	1921	1921	1921	1921	0
5	20250410	191200	129612549	1921	1921	1921	1921	0
6	20250410	191100	129612549	1921	1921	1921	1921	0
7	20250410	191000	129612549	1921	1921	1921	1921	0
8	20250410	190900	129612549	1921	1921	1921	1921	0
9	20250410	190800	129612549	1921	1921	1921	1921	0
10	20250410	190700	129612549	1921	1921	1921	1921	0
11	20250410	190600	129612549	1921	1921	1921	1921	0
12	20250410	190500	129612549	1921	1921	1921	1921	0
13	20250410	190400	129612549	1921	1921	1921	1921	0
14	20250410	190300	129612549	1921	1921	1921	1921	0
15	20250410	190200	129612549	1921	1921	1921	1921	0
16	20250410	190100	129612549	1921	1921	1921	1921	0
17	20250410	190000	129612549	1921	1921	1921	1921	0
18	20250410	185900	129612549	1921	1921	1921	1921	0
19	20250410	185800	129612549	1921	1921	1921	1921	0
20	20250410	185700	129612549	1921	1921	1921	1921	0
21	20250410	185600	129612549	1921	1921	1921	1921	0
22	20250410	185500	129612549	1921	1921	1921	1921	0
23	20250410	185400	129612549	1921	1921	1921	1921	0
24	20250410	185300	129612549	1921	1921	1921	1921	0
25	20250410	185200	129612549	1921	1921	1921	1921	0
26	20250410	185100	129612549	1921	1921	1921	1921	0
27	20250410	185000	129612549	1921	1921	1921	1921	0
28	20250410	184900	129612549	1921	1921	1921	1921	0
29	20250410	184800	129612549	1921	1921	1921	1921	0
30	20250410	184700	129612549	1921	1921	1921	1921	0
31	20250410	184600	129612549	1921	1921	1921	1921	0
32	20250410	184500	129612549	1921	1921	1921	1921	921
33	20250410	184400	129612549	1921	1921	1921	1921	0
34	20250410	184300	129612549	1921	1921	1921	1921	0
35	20250410	184200	129612549	1921	1921	1921	1921	0
36	20250410	184100	129612549	1921	1921	1921	1921	0
37	20250410	184000	129612549	1921	1921	1921	1921	0
38	20250410	183900	129612549	1921	1921	1921	1921	0
39	20250410	183800	129612549	1921	1921	1921	1921	0
40	20250410	183700	129612549	1921	1921	1921	1921	0
41	20250410	183600	129612549	1921	1921	1921	1921	0
42	20250410	183500	129612549	1921	1921	1921	1921	0
43	20250410	183400	129612549	1921	1921	1921	1921	0
44	20250410	183300	129612549	1921	1921	1921	1921	0
45	20250410	183200	129612549	1921	1921	1921	1921	0
46	20250410	183100	129612549	1921	1921	1921	1921	0
47	20250410	183000	129612549	1921	1921	1921	1921	0
48	20250410	182900	129612549	1921	1921	1921	1921	0
49	20250410	182800	129612549	1921	1921	1921	1921	0
50	20250410	182700	129612549	1921	1921	1921	1921	0
51	20250410	182600	129612549	1921	1921	1921	1921	0
52	20250410	182500	129612549	1921	1921	1921	1921	0
53	20250410	182400	129612549	1921	1921	1921	1921	0
54	20250410	182300	129612549	1921	1921	1921	1921	0
55	20250410	182200	129612549	1921	1921	1921	1921	0
56	20250410	182100	129612549	1921	1921	1921	1921	0
57	20250410	182000	129612549	1921	1921	1921	1921	0
58	20250410	181900	129612549	1921	1921	1921	1921	0
59	20250410	181800	129612549	1921	1921	1921	1921	0
60	20250410	181700	129612549	1921	1921	1921	1921	0
61	20250410	181600	129612549	1921	1921	1921	1921	0
62	20250410	181500	129612549	1921	1921	1921	1921	921
63	20250410	181400	129612549	1921	1921	1921	1921	0
64	20250410	181300	129612549	1921	1921	1921	1921	0
65	20250410	181200	129612549	1921	1921	1921	1921	0
66	20250410	181100	129612549	1921	1921	1921	1921	0
67	20250410	181000	129612549	1921	1921	1921	1921	0
68	20250410	180900	129612549	1921	1921	1921	1921	0
69	20250410	180800	129612549	1921	1921	1921	1921	0
70	20250410	180700	129612549	1921	1921	1921	1921	0
71	20250410	180600	129612549	1921	1921	1921	1921	0
72	20250410	180500	129612549	1921	1921	1921	1921	0
73	20250410	180400	129612549	1921	1921	1921	1921	0
74	20250410	180300	129612549	1921	1921	1921	1921	0
75	20250410	180200	129612549	1921	1921	1921	1921	0
76	20250410	180100	129612549	1921	1921	1921	1921	0
77	20250410	180000	129612549	1921	1921	1921	1921	0
78	20250410	175900	129612549	1921	1921	1921	1921	0
79	20250410	175800	129612549	1921	1921	1921	1921	0
80	20250410	175700	129612549	1921	1921	1921	1921	0
81	20250410	175600	129612549	1921	1921	1921	1921	0
82	20250410	175500	129612549	1921	1921	1921	1921	0
83	20250410	175400	129612549	1921	1921	1921	1921	0
84	20250410	175300	129612549	1921	1921	1921	1921	0
85	20250410	175200	129612549	1921	1921	1921	1921	0
86	20250410	175100	129612549	1921	1921	1921	1921	0
87	20250410	175000	129612549	1921	1921	1921	1921	0
88	20250410	174900	129612549	1921	1921	1921	1921	0
89	20250410	174800	129612549	1921	1921	1921	1921	0
90	20250410	174700	129612549	1921	1921	1921	1921	0
91	20250410	174600	129612549	1921	1921	1921	1921	0
92	20250410	174500	129612549	1921	1921	1921	1921	921
93	20250410	174400	129612549	1921	1921	1921	1921	0
94	20250410	174300	129612549	1921	1921	1921	1921	0
95	20250410	174200	129612549	1921	1921	1921	1921	0
96	20250410	174100	129612549	1921	1921	1921	1921	0
97	20250410	174000	129612549	1921	1921	1921	1921	0
98	20250410	173900	129612549	1921	1921	1921	1921	0
99	20250410	173800	129612549	1921	1921	1921	1921	0
100	20250410	173700	129612549	1921	1921	1921	1921	0
101	20250410	173600	129612549	1921	1921	1921	1921	0
102	20250410	173500	129612549	1921	1921	1921	1921	0
103	20250410	173400	129612549	1921	1921	1921	1921	0
104	20250410	173300	129612549	1921	1921	1921	1921	0
105	20250410	173200	129612549	1921	1921	1921	1921	0
106	20250410	173100	129612549	1921	1921	1921	1921	0
107	20250410	173000	129612549	1921	1921	1921	1921	0
108	20250410	172900	129612549	1921	1921	1921	1921	0
109	20250410	172800	129612549	1921	1921	1921	1921	0
110	20250410	172700	129612549	1921	1921	1921	1921	0
111	20250410	172600	129612549	1921	1921	1921	1921	0
112	20250410	172500	129612549	1921	1921	1921	1921	0
113	20250410	172400	129612549	1921	1921	1921	1921	0
114	20250410	172300	129612549	1921	1921	1921	1921	0
115	20250410	172200	129612549	1921	1921	1921	1921	0
116	20250410	172100	129612549	1921	1921	1921	1921	0
117	20250410	172000	129612549	1921	1921	1921	1921	0
118	20250410	171900	129612549	1921	1921	1921	1921	0
119	20250410	171800	129612549	1921	1921	1921	1921	0
120	20250410	171700	129612549	1921	1921	1921	1921	0
121	20250410	171600	129612549	1921	1921	1921	1921	0
122	20250410	171500	129612549	1921	1921	1921	1921	921
123	20250410	171400	129612549	1921	1921	1921	1921	0
124	20250410	171300	129612549	1921	1921	1921	1921	0
125	20250410	171200	129612549	1921	1921	1921	1921	0
126	20250410	171100	129612549	1921	1921	1921	1921	0
127	20250410	171000	129612549	1921	1921	1921	1921	0
128	20250410	170900	129612549	1921	1921	1921	1921	0
129	20250410	170800	129612549	1921	1921	1921	1921	0
130	20250410	170700	129612549	1921	1921	1921	1921	0
131	20250410	170600	129612549	1921	1921	1921	1921	0
132	20250410	170500	129612549	1921	1921	1921	1921	0
133	20250410	170400	129612549	1921	1921	1921	1921	0
134	20250410	170300	129612549	1921	1921	1921	1921	0
135	20250410	170200	129612549	1921	1921	1921	1921	0
136	20250410	170100	129612549	1921	1921	1921	1921	0
137	20250410	170000	129612549	1921	1921	1921	1921	0
138	20250410	165900	129612549	1921	1921	1921	1921	0
139	20250410	165800	129612549	1921	1921	1921	1921	0
140	20250410	165700	129612549	1921	1921	1921	1921	0
141	20250410	165600	129612549	1921	1921	1921	1921	0
142	20250410	165500	129612549	1921	1921	1921	1921	0
143	20250410	165400	129612549	1921	1921	1921	1921	0
144	20250410	165300	129612549	1921	1921	1921	1921	0
145	20250410	165200	129612549	1921	1921	1921	1921	0
146	20250410	165100	129612549	1921	1921	1921	1921	0
147	20250410	165000	129612549	1921	1921	1921	1921	0
148	20250410	164900	129612549	1921	1921	1921	1921	0
149	20250410	164800	129612549	1921	1921	1921	1921	0
150	20250410	164700	129612549	1921	1921	1921	1921	0
151	20250410	164600	129612549	1921	1921	1921	1921	0
152	20250410	164500	129612549	1921	1921	1921	1921	921
153	20250410	164400	129612549	1921	1921	1921	1921	0
154	20250410	164300	129612549	1921	1921	1921	1921	0
155	20250410	164200	129612549	1921	1921	1921	1921	0
156	20250410	164100	129612549	1921	1921	1921	1921	0
157	20250410	164000	129612549	1921	1921	1921	1921	0
158	20250410	163900	129612549	1921	1921	1921	1921	0
159	20250410	163800	129612549	1921	1921	1921	1921	0
160	20250410	163700	129612549	1921	1921	1921	1921	0
161	20250410	163600	129612549	1921	1921	1921	1921	0
162	20250410	163500	129612549	1921	1921	1921	1921	0
163	20250410	163400	129612549	1921	1921	1921	1921	0
164	20250410	163300	129612549	1921	1921	1921	1921	0
165	20250410	163200	129612549	1921	1921	1921	1921	0
166	20250410	163100	129612549	1921	1921	1921	1921	0
167	20250410	163000	129612549	1921	1921	1921	1921	0
168	20250410	162900	129612549	1921	1921	1921	1921	0
169	20250410	162800	129612549	1921	1921	1921	1921	0
170	20250410	162700	129612549	1921	1921	1921	1921	0
171	20250410	162600	129612549	1921	1921	1921	1921	0
172	20250410	162500	129612549	1921	1921	1921	1921	0
173	20250410	162400	129612549	1921	1921	1921	1921	0
174	20250410	162300	129612549	1921	1921	1921	1921	0
175	20250410	162200	129612549	1921	1921	1921	1921	0
176	20250410	162100	129612549	1921	1921	1921	1921	0
177	20250410	162000	129612549	1921	1921	1921	1921	0
178	20250410	161900	129612549	1921	1921	1921	1921	0
179	20250410	161800	129612549	1921	1921	1921	1921	0
180	20250410	161700	129612549	1921	1921	1921	1921	0
181	20250410	161600	129612549	1921	1921	1921	1921	0
182	20250410	161500	129612549	1921	1921	1921	1921	921
183	20250410	161400	129612549	1921	1921	1921	1921	0
184	20250410	161300	129612549	1921	1921	1921	1921	0
185	20250410	161200	129612549	1921	1921	1921	1921	0
186	20250410	161100	129612549	1921	1921	1921	1921	0
187	20250410	161000	129612549	1921	1921	1921	1921	0
188	20250410	160900	129612549	1921	1921	1921	1921	0
189	20250410	160800	129612549	1921	1921	1921	1921	0
190	20250410	160700	129612549	1921	1921	1921	1921	0
191	20250410	160600	129612549	1921	1921	1921	1921	0
192	20250410	160500	129612549	1921	1921	1921	1921	0
193	20250410	160400	129612549	1921	1921	1921	1921	0
194	20250410	160300	129612549	1921	1921	1921	1921	0
195	20250410	160200	129612549	1921	1921	1921	1921	0
196	20250410	160100	129612549	1921	1921	1921	1921	0
197	20250410	160000	129612549	1921	1921	1921	1921	0
198	20250410	155900	129612549	1921	1921	1921	1921	0
199	20250410	155800	129612549	1921	1921	1921	1921	0
200	20250410	155700	129612549	1921	1921	1921	1921	0
201	20250410	155600	129612549	1921	1921	1921	1921	0
202	20250410	155500	129612549	1921	1921	1921	1921	0
203	20250410	155400	129612549	1921	1921	1921	1921	0
204	20250410	155300	129612549	1921	1921	1921	1921	0
205	20250410	155200	129612549	1921	1921	1921	1921	0
206	20250410	155100	129612549	1921	1921	1921	1921	0
207	20250410	155000	129612549	1921	1921	1921	1921	0
208	20250410	154900	129612549	1921	1921	1921	1921	0
209	20250410	154800	129612549	1921	1921	1921	1921	0
210	20250410	154700	129612549	1921	1921	1921	1921	0
211	20250410	154600	129612549	1921	1921	1921	1921	0
212	20250410	154500	129612549	1921	1921	1921	1921	921
213	20250410	154400	129612549	1921	1921	1921	1921	0
214	20250410	154300	129612549	1921	1921	1921	1921	0
215	20250410	154200	129612549	1921	1921	1921	1921	0
216	20250410	154100	129612549	1921	1921	1921	1921	0
217	20250410	154000	129612549	1921	1921	1921	1921	0
218	20250410	153900	129612549	1921	1921	1921	1921	0
219	20250410	153800	129612549	1921	1921	1921	1921	0
220	20250410	153700	129612549	1921	1921	1921	1921	0
221	20250410	153600	129612549	1921	1921	1921	1921	0
222	20250410	153500	129612549	1921	1921	1921	1921	0
223	20250410	153400	129612549	1921	1921	1921	1921	0
224	20250410	153300	129612549	1921	1921	1921	1921	0
225	20250410	153200	129612549	1921	1921	1921	1921	0
226	20250410	153100	129612549	1921	1921	1921	1921	0
227	20250410	153000	129612549	1921	1921	1921	1921	921
228	20250410	152900	127843308	1931	1931	1931	1931	0
229	20250410	152800	127843308	1931	1931	1931	1931	0
230	20250410	152700	127843308	1931	1931	1931	1931	0
231	20250410	152600	127843308	1931	1931	1931	1931	0
232	20250410	152500	127843308	1931	1931	1931	1931	0
233	20250410	152400	127843308	1931	1931	1931	1931	0
234	20250410	152300	127843308	1931	1931	1931	1931	0
235	20250410	152200	127843308	1931	1931	1931	1931	0
236	20250410	152100	127843308	1931	1931	1931	1931	0
237	20250410	152000	127843308	1931	1931	1931	1931	0
238	20250410	151900	127843308	1931	1931	1931	1931	0
239	20250410	151800	127843308	1931	1931	1931	1931	1
240	20250410	151700	127841377	1920	1920	1920	1920	0
241	20250410	151600	127841377	1920	1921	1921	1920	343
242	20250410	151500	127182784	1920	1926	1926	1920	343
243	20250410	151400	126523120	1933	1933	1933	1933	0
244	20250410	151300	126523120	1933	1933	1933	1933	0
245	20250410	151200	126523120	1933	1933	1933	1933	265
246	20250410	151100	126010875	1936	1930	1936	1930	200
247	20250410	151000	125624745	1929	1929	1929	1929	10
248	20250410	150900	125605455	1929	1929	1929	1929	0
249	20250410	150800	125605455	1929	1929	1929	1929	0
250	20250410	150700	125605455	1929	1929	1929	1929	0
251	20250410	150600	125605455	1929	1929	1929	1929	5
252	20250410	150500	125595810	1930	1929	1930	1929	213
253	20250410	150400	125184913	1929	1929	1929	1929	1
254	20250410	150300	125182984	1928	1928	1928	1928	0
255	20250410	150200	125182984	1928	1928	1928	1928	0
256	20250410	150100	125182984	1928	1928	1928	1928	1
257	20250410	150000	125181056	1929	1929	1929	1929	0
258	20250410	145900	125181056	1929	1929	1929	1929	0
259	20250410	145800	125181056	1929	1929	1929	1929	0
260	20250410	145700	125181056	1929	1929	1929	1929	0
261	20250410	145600	125181056	1929	1929	1929	1929	0
262	20250410	145500	125181056	1929	1929	1929	1929	0
263	20250410	145400	125181056	1929	1929	1929	1929	0
264	20250410	145300	125181056	1929	1929	1929	1929	0
265	20250410	145200	125181056	1929	1929	1929	1929	0
266	20250410	145100	125181056	1929	1929	1929	1929	0
267	20250410	145000	125181056	1929	1929	1929	1929	0
268	20250410	144900	125181056	1929	1929	1929	1929	0
269	20250410	144800	125181056	1929	1929	1929	1929	1
270	20250410	144700	125179127	1925	1925	1925	1925	1
271	20250410	144600	125177202	1929	1929	1929	1929	0
272	20250410	144500	125177202	1929	1929	1929	1929	0
273	20250410	144400	125177202	1929	1929	1929	1929	0
274	20250410	144300	125177202	1929	1929	1929	1929	0
275	20250410	144200	125177202	1929	1929	1929	1929	0
276	20250410	144100	125177202	1929	1929	1929	1929	0
277	20250410	144000	125177202	1929	1929	1929	1929	0
278	20250410	143900	125177202	1929	1925	1929	1925	100
279	20250410	143800	124984682	1925	1925	1925	1925	1
280	20250410	143700	124982757	1924	1924	1924	1924	40
281	20250410	143600	124905797	1925	1924	1925	1924	3
282	20250410	143500	124900023	1925	1925	1925	1925	1
283	20250410	143400	124898098	1924	1924	1924	1924	47
284	20250410	143300	124807670	1924	1924	1924	1924	23
285	20250410	143200	124763418	1922	1922	1922	1922	20
286	20250410	143100	124724978	1920	1918	1920	1918	201
287	20250410	143000	124339458	1918	1918	1918	1918	0
288	20250410	142900	124339458	1918	1919	1919	1918	550
289	20250410	142800	123284075	1919	1919	1919	1919	0
290	20250410	142700	123284075	1919	1921	1921	1919	10
291	20250410	142600	123264883	1921	1920	1921	1919	403
292	20250410	142500	122491522	1921	1921	1921	1921	9
293	20250410	142400	122474233	1922	1922	1922	1922	0
294	20250410	142300	122474233	1922	1922	1922	1922	0
295	20250410	142200	122474233	1922	1922	1922	1922	0
296	20250410	142100	122474233	1922	1922	1922	1922	54
297	20250410	142000	122370445	1922	1922	1922	1922	0
298	20250410	141900	122370445	1922	1922	1922	1922	6
299	20250410	141800	122358913	1921	1921	1921	1921	0
300	20250410	141700	122358913	1921	1921	1921	1921	100
301	20250410	141600	122166813	1925	1925	1925	1925	0
302	20250410	141500	122166813	1925	1925	1925	1925	0
303	20250410	141400	122166813	1925	1925	1925	1925	1
304	20250410	141300	122164888	1921	1923	1923	1921	1009
305	20250410	141200	120226109	1921	1921	1921	1921	0
306	20250410	141100	120226109	1921	1921	1921	1921	0
307	20250410	141000	120226109	1921	1921	1921	1921	0
308	20250410	140900	120226109	1921	1921	1921	1921	0
309	20250410	140800	120226109	1921	1921	1921	1921	0
310	20250410	140700	120226109	1921	1921	1921	1921	1
311	20250410	140600	120224188	1925	1925	1925	1925	0
312	20250410	140500	120224188	1925	1925	1925	1925	29
313	20250410	140400	120168363	1925	1925	1925	1925	0
314	20250410	140300	120168363	1925	1925	1925	1925	0
315	20250410	140200	120168363	1925	1925	1925	1925	0
316	20250410	140100	120168363	1925	1925	1925	1925	0
317	20250410	140000	120168363	1925	1925	1925	1925	0
318	20250410	135900	120168363	1925	1925	1925	1925	0
319	20250410	135800	120168363	1925	1925	1925	1925	0
320	20250410	135700	120168363	1925	1920	1925	1920	11
321	20250410	135600	120147238	1919	1919	1919	1919	0
322	20250410	135500	120147238	1919	1919	1919	1919	0
323	20250410	135400	120147238	1919	1919	1919	1919	0
324	20250410	135300	120147238	1919	1919	1919	1919	0
325	20250410	135200	120147238	1919	1919	1919	1919	0
326	20250410	135100	120147238	1919	1919	1919	1919	0
327	20250410	135000	120147238	1919	1919	1919	1919	6
328	20250410	134900	120135724	1919	1919	1919	1919	0
329	20250410	134800	120135724	1919	1919	1919	1919	10
330	20250410	134700	120116534	1918	1918	1918	1918	0
331	20250410	134600	120116534	1918	1918	1918	1918	0
332	20250410	134500	120116534	1918	1918	1918	1918	0
333	20250410	134400	120116534	1918	1918	1918	1918	0
334	20250410	134300	120116534	1918	1918	1918	1918	0
335	20250410	134200	120116534	1918	1921	1921	1918	200
336	20250410	134100	119732494	1921	1924	1924	1921	100
337	20250410	134000	119540124	1928	1928	1928	1928	0
338	20250410	133900	119540124	1928	1928	1928	1928	0
339	20250410	133800	119540124	1928	1928	1928	1928	31
340	20250410	133700	119480356	1920	1920	1920	1920	0
341	20250410	133600	119480356	1920	1920	1920	1920	0
342	20250410	133500	119480356	1920	1920	1920	1920	531
343	20250410	133400	118460836	1920	1920	1920	1916	467
344	20250410	133300	117565796	1916	1916	1916	1916	0
345	20250410	133200	117565796	1916	1917	1917	1916	300
346	20250410	133100	116990982	1920	1920	1920	1920	1
347	20250410	133000	116989062	1920	1920	1920	1920	1
348	20250410	132900	116987142	1918	1920	1920	1918	2000
349	20250410	132800	113149119	1921	1925	1925	1921	1001
350	20250410	132700	111226162	1923	1923	1923	1923	0
351	20250410	132600	111226162	1923	1924	1924	1923	700
352	20250410	132500	109880054	1927	1927	1927	1927	0
353	20250410	132400	109880054	1927	1924	1927	1924	2
354	20250410	132300	109876203	1928	1928	1928	1928	0
355	20250410	132200	109876203	1928	1928	1928	1928	0
356	20250410	132100	109876203	1928	1928	1928	1928	0
357	20250410	132000	109876203	1928	1928	1928	1928	0
358	20250410	131900	109876203	1928	1928	1928	1928	10
359	20250410	131800	109856923	1928	1928	1928	1928	0
360	20250410	131700	109856923	1928	1928	1928	1928	0
361	20250410	131600	109856923	1928	1928	1928	1928	24
362	20250410	131500	109810651	1928	1926	1928	1926	14
363	20250410	131400	109783685	1926	1930	1930	1926	1550
364	20250410	131300	106797026	1930	1930	1930	1930	0
365	20250410	131200	106797026	1930	1930	1930	1930	0
366	20250410	131100	106797026	1930	1930	1930	1930	0
367	20250410	131000	106797026	1930	1930	1930	1930	0
368	20250410	130900	106797026	1930	1930	1930	1930	1
369	20250410	130800	106795096	1928	1927	1928	1926	714
370	20250410	130700	105418510	1928	1928	1928	1928	0
371	20250410	130600	105418510	1928	1924	1928	1924	659
372	20250410	130500	104150428	1925	1925	1925	1925	0
373	20250410	130400	104150428	1925	1925	1925	1925	0
374	20250410	130300	104150428	1925	1925	1925	1925	0
375	20250410	130200	104150428	1925	1925	1925	1925	44
376	20250410	130100	104065728	1924	1924	1924	1924	0
377	20250410	130000	104065728	1924	1924	1924	1924	452
378	20250410	125900	103196080	1924	1924	1924	1924	0
379	20250410	125800	103196080	1924	1924	1924	1924	58
380	20250410	125700	103084488	1924	1923	1924	1923	71
381	20250410	125600	102947954	1924	1924	1924	1924	0
382	20250410	125500	102947954	1924	1924	1924	1924	0
383	20250410	125400	102947954	1924	1924	1924	1924	0
384	20250410	125300	102947954	1924	1924	1924	1923	26
385	20250410	125200	102897931	1922	1922	1922	1922	1103
386	20250410	125100	100777965	1922	1922	1922	1922	0
387	20250410	125000	100777965	1922	1922	1922	1922	1
388	20250410	124900	100776043	1919	1919	1919	1919	0
389	20250410	124800	100776043	1919	1919	1919	1919	0
390	20250410	124700	100776043	1919	1919	1919	1919	0
391	20250410	124600	100776043	1919	1919	1919	1919	0
392	20250410	124500	100776043	1919	1920	1920	1919	1300
393	20250410	124400	98281340	1924	1924	1924	1924	0
394	20250410	124300	98281340	1924	1924	1924	1924	1
395	20250410	124200	98279416	1920	1920	1920	1920	0
396	20250410	124100	98279416	1920	1920	1920	1920	0
397	20250410	124000	98279416	1920	1920	1920	1920	0
398	20250410	123900	98279416	1920	1920	1920	1920	1118
399	20250410	123800	96132856	1920	1921	1921	1920	212
400	20250410	123700	95725605	1924	1924	1924	1924	10
401	20250410	123600	95706365	1924	1924	1924	1924	0
402	20250410	123500	95706365	1924	1924	1924	1924	5
403	20250410	123400	95696745	1925	1925	1925	1925	0
404	20250410	123300	95696745	1925	1925	1925	1925	0
405	20250410	123200	95696745	1925	1925	1925	1925	0
406	20250410	123100	95696745	1925	1925	1925	1925	1
407	20250410	123000	95694820	1931	1924	1931	1924	101
408	20250410	122900	95500489	1919	1926	1926	1919	5058
409	20250410	122800	85782242	1924	1924	1924	1924	0
410	20250410	122700	85782242	1924	1934	1934	1924	4221
411	20250410	122600	77647344	1935	1935	1935	1935	0
412	20250410	122500	77647344	1935	1935	1935	1935	0
413	20250410	122400	77647344	1935	1935	1935	1935	0
414	20250410	122300	77647344	1935	1935	1935	1935	0
415	20250410	122200	77647344	1935	1935	1935	1935	0
416	20250410	122100	77647344	1935	1934	1935	1934	70
417	20250410	122000	77511895	1932	1932	1932	1932	0
418	20250410	121900	77511895	1932	1933	1933	1932	230
419	20250410	121800	77067533	1935	1935	1935	1935	0
420	20250410	121700	77067533	1935	1935	1935	1935	0
421	20250410	121600	77067533	1935	1935	1935	1935	3
422	20250410	121500	77061728	1936	1936	1936	1936	0
423	20250410	121400	77061728	1936	1936	1936	1936	0
424	20250410	121300	77061728	1936	1936	1936	1936	0
425	20250410	121200	77061728	1936	1936	1936	1936	0
426	20250410	121100	77061728	1936	1936	1936	1936	0
427	20250410	121000	77061728	1936	1936	1936	1936	0
428	20250410	120900	77061728	1936	1936	1936	1936	0
429	20250410	120800	77061728	1936	1936	1936	1936	0
430	20250410	120700	77061728	1936	1936	1936	1936	0
431	20250410	120600	77061728	1936	1936	1936	1936	1
432	20250410	120500	77059792	1933	1936	1936	1933	773
433	20250410	120400	75565433	1936	1936	1936	1936	5
434	20250410	120300	75555753	1936	1936	1936	1936	0
435	20250410	120200	75555753	1936	1936	1936	1936	160
436	20250410	120100	75245993	1936	1936	1936	1936	1
437	20250410	120000	75244057	1934	1939	1939	1934	1142
438	20250410	115900	73035115	1939	1937	1939	1937	94
439	20250410	115800	72853035	1939	1939	1939	1939	0
440	20250410	115700	72853035	1939	1939	1939	1939	0
441	20250410	115600	72853035	1939	1939	1939	1939	0
442	20250410	115500	72853035	1939	1939	1939	1939	0
443	20250410	115400	72853035	1939	1939	1939	1939	0
444	20250410	115300	72853035	1939	1939	1939	1939	0
445	20250410	115200	72853035	1939	1939	1939	1939	0
446	20250410	115100	72853035	1939	1939	1939	1939	201
447	20250410	115000	72463296	1939	1939	1939	1939	0
448	20250410	114900	72463296	1939	1939	1939	1939	0
449	20250410	114800	72463296	1939	1939	1939	1939	0
450	20250410	114700	72463296	1939	1939	1939	1939	28
451	20250410	114600	72409004	1939	1939	1939	1939	0
452	20250410	114500	72409004	1939	1939	1939	1939	0
453	20250410	114400	72409004	1939	1938	1939	1938	4
454	20250410	114300	72401251	1937	1936	1937	1936	368
455	20250410	114200	71688595	1936	1935	1936	1935	4
456	20250410	114100	71680853	1933	1933	1933	1933	0
457	20250410	114000	71680853	1933	1933	1933	1933	0
458	20250410	113900	71680853	1933	1933	1933	1933	212
459	20250410	113800	71271057	1933	1934	1934	1933	124
460	20250410	113700	71031352	1934	1933	1934	1933	131
461	20250410	113600	70778112	1933	1933	1934	1933	50
462	20250410	113500	70681453	1933	1933	1933	1933	0
463	20250410	113400	70681453	1933	1933	1933	1933	0
464	20250410	113300	70681453	1933	1933	1933	1933	0
465	20250410	113200	70681453	1933	1931	1933	1931	132
466	20250410	113100	70426505	1931	1931	1931	1931	1
467	20250410	113000	70424574	1931	1931	1931	1931	1000
468	20250410	112900	68493574	1928	1928	1928	1928	161
469	20250410	112800	68183166	1928	1928	1928	1928	0
470	20250410	112700	68183166	1928	1928	1928	1928	3112
471	20250410	112600	62183230	1928	1928	1928	1928	0
472	20250410	112500	62183230	1928	1928	1928	1928	0
473	20250410	112400	62183230	1928	1930	1930	1928	3261
474	20250410	112300	55894793	1931	1931	1931	1931	375
475	20250410	112200	55170668	1931	1931	1931	1931	125
476	20250410	112100	54929293	1931	1931	1931	1931	554
477	20250410	112000	53859519	1931	1931	1931	1931	0
478	20250410	111900	53859519	1931	1931	1931	1931	0
479	20250410	111800	53859519	1931	1931	1931	1931	0
480	20250410	111700	53859519	1931	1931	1931	1931	0
481	20250410	111600	53859519	1931	1931	1931	1931	0
482	20250410	111500	53859519	1931	1931	1931	1931	40
483	20250410	111400	53782279	1931	1931	1931	1931	0
484	20250410	111300	53782279	1931	1931	1931	1931	0
485	20250410	111200	53782279	1931	1931	1931	1931	35
486	20250410	111100	53714694	1931	1931	1931	1931	0
487	20250410	111000	53714694	1931	1931	1931	1931	0
488	20250410	110900	53714694	1931	1931	1931	1931	0
489	20250410	110800	53714694	1931	1931	1931	1931	0
490	20250410	110700	53714694	1931	1931	1931	1931	2
491	20250410	110600	53710832	1931	1931	1931	1931	0
492	20250410	110500	53710832	1931	1931	1931	1931	0
493	20250410	110400	53710832	1931	1931	1931	1931	0
494	20250410	110300	53710832	1931	1931	1931	1931	11
495	20250410	110200	53689591	1932	1932	1932	1932	0
496	20250410	110100	53689591	1932	1932	1932	1932	0
497	20250410	110000	53689591	1932	1932	1932	1932	0
498	20250410	105900	53689591	1932	1932	1932	1932	0
499	20250410	105800	53689591	1932	1932	1932	1932	0
500	20250410	105700	53689591	1932	1930	1932	1930	10
501	20250410	105600	53670278	1929	1929	1929	1929	0
502	20250410	105500	53670278	1929	1929	1929	1929	763
503	20250410	105400	52198451	1929	1929	1929	1929	0
504	20250410	105300	52198451	1929	1929	1929	1929	0
505	20250410	105200	52198451	1929	1929	1929	1929	0
506	20250410	105100	52198451	1929	1929	1929	1929	21
507	20250410	105000	52157942	1929	1928	1929	1928	27
508	20250410	104900	52105885	1929	1929	1929	1929	0
509	20250410	104800	52105885	1929	1929	1929	1929	0
510	20250410	104700	52105885	1929	1929	1929	1929	0
511	20250410	104600	52105885	1929	1929	1929	1929	0
512	20250410	104500	52105885	1929	1929	1929	1929	0
513	20250410	104400	52105885	1929	1927	1929	1926	1801
514	20250410	104300	48636995	1930	1930	1930	1930	1
515	20250410	104200	48635065	1929	1929	1929	1929	0
516	20250410	104100	48635065	1929	1929	1929	1929	0
517	20250410	104000	48635065	1929	1929	1929	1929	0
518	20250410	103900	48635065	1929	1929	1929	1929	0
519	20250410	103800	48635065	1929	1929	1929	1929	1102
520	20250410	103700	46509307	1929	1929	1929	1929	0
521	20250410	103600	46509307	1929	1929	1929	1929	0
522	20250410	103500	46509307	1929	1929	1929	1929	0
523	20250410	103400	46509307	1929	1929	1929	1929	0
524	20250410	103300	46509307	1929	1929	1929	1929	3
525	20250410	103200	46503520	1929	1929	1929	1929	0
526	20250410	103100	46503520	1929	1929	1929	1929	0
527	20250410	103000	46503520	1929	1929	1929	1929	0
528	20250410	102900	46503520	1929	1929	1929	1929	0
529	20250410	102800	46503520	1929	1929	1929	1929	0
530	20250410	102700	46503520	1929	1929	1929	1929	1522
531	20250410	102600	43567582	1929	1929	1929	1929	1000
532	20250410	102500	41638582	1929	1929	1929	1929	90
533	20250410	102400	41464972	1929	1929	1929	1929	0
534	20250410	102300	41464972	1929	1926	1929	1926	1162
535	20250410	102200	39226957	1926	1926	1926	1926	1
536	20250410	102100	39225031	1924	1924	1924	1924	0
537	20250410	102000	39225031	1924	1924	1924	1924	2
538	20250410	101900	39221183	1924	1924	1924	1924	0
539	20250410	101800	39221183	1924	1924	1924	1924	0
540	20250410	101700	39221183	1924	1924	1924	1924	1
541	20250410	101600	39219259	1924	1924	1924	1924	80
542	20250410	101500	39065339	1926	1924	1926	1924	102
543	20250410	101400	38868911	1924	1924	1924	1924	0
544	20250410	101300	38868911	1924	1924	1924	1924	0
545	20250410	101200	38868911	1924	1924	1924	1924	0
546	20250410	101100	38868911	1924	1924	1924	1924	0
547	20250410	101000	38868911	1924	1924	1924	1924	19
548	20250410	100900	38832355	1924	1924	1924	1924	0
549	20250410	100800	38832355	1924	1924	1924	1924	0
550	20250410	100700	38832355	1924	1924	1924	1924	0
551	20250410	100600	38832355	1924	1924	1924	1924	0
552	20250410	100500	38832355	1924	1924	1924	1924	502
553	20250410	100400	37866507	1924	1922	1924	1922	466
554	20250410	100300	36970815	1924	1924	1924	1924	0
555	20250410	100200	36970815	1924	1924	1924	1924	0
556	20250410	100100	36970815	1924	1924	1924	1924	1
557	20250410	100000	36968891	1924	1924	1924	1924	0
558	20250410	095900	36968891	1924	1924	1924	1924	0
559	20250410	095800	36968891	1924	1924	1924	1924	0
560	20250410	095700	36968891	1924	1924	1924	1924	13
561	20250410	095600	36943879	1921	1921	1921	1921	1525
562	20250410	095500	34014354	1924	1924	1924	1924	655
563	20250410	095400	32754134	1924	1924	1924	1924	93
564	20250410	095300	32575202	1927	1927	1927	1927	233
565	20250410	095200	32126211	1927	1927	1927	1927	0
566	20250410	095100	32126211	1927	1927	1927	1927	0
567	20250410	095000	32126211	1927	1927	1927	1927	1
568	20250410	094900	32124284	1924	1924	1924	1924	0
569	20250410	094800	32124284	1924	1926	1926	1924	990
570	20250410	094700	30218540	1924	1924	1924	1924	100
571	20250410	094600	30026140	1926	1926	1926	1926	0
572	20250410	094500	30026140	1926	1926	1926	1926	5
573	20250410	094400	30016510	1925	1926	1926	1925	21
574	20250410	094300	29976084	1924	1924	1924	1924	1
575	20250410	094200	29974160	1927	1927	1927	1927	14
576	20250410	094100	29947182	1929	1929	1929	1929	2
577	20250410	094000	29943324	1929	1929	1929	1929	0
578	20250410	093900	29943324	1929	1929	1929	1929	0
579	20250410	093800	29943324	1929	1929	1929	1921	204
580	20250410	093700	29550888	1929	1929	1929	1929	39
581	20250410	093600	29475657	1929	1928	1929	1928	331
582	20250410	093500	28837189	1929	1929	1929	1929	130
583	20250410	093400	28586419	1929	1929	1929	1929	101
584	20250410	093300	28391590	1929	1929	1929	1929	0
585	20250410	093200	28391590	1929	1929	1929	1929	0
586	20250410	093100	28391590	1929	1929	1929	1929	0
587	20250410	093000	28391590	1929	1929	1929	1929	1
588	20250410	092900	28389661	1928	1929	1929	1928	2
589	20250410	092800	28385804	1928	1928	1928	1928	150
590	20250410	092700	28096604	1929	1928	1929	1928	1118
591	20250410	092600	25940099	1928	1921	1928	1921	1326
592	20250410	092500	23385748	1921	1921	1921	1921	1
593	20250410	092400	23383827	1929	1929	1929	1929	0
594	20250410	092300	23383827	1929	1928	1929	1928	52
595	20250410	092200	23283522	1921	1920	1921	1920	1115
596	20250410	092100	21142622	1928	1928	1928	1928	8
597	20250410	092000	21127198	1929	1929	1929	1929	8
598	20250410	091900	21111766	1930	1935	1935	1930	2
599	20250410	091800	21107901	1930	1936	1936	1930	106
600	20250410	091700	20902699	1937	1937	1937	1937	0
601	20250410	091600	20902699	1937	1936	1937	1930	44
602	20250410	091500	20817760	1937	1923	1937	1923	463
603	20250410	091400	19924331	1923	1914	1923	1914	959
604	20250410	091300	18085504	1914	1908	1914	1905	1083
605	20250410	091200	16020870	1904	1904	1904	1904	0
606	20250410	091100	16020870	1904	1904	1904	1904	200
607	20250410	091000	15640070	1904	1905	1905	1904	273
608	20250410	090900	15120265	1915	1914	1915	1903	4163
609	20250410	090800	7187225	1920	1920	1920	1920	214
610	20250410	090700	6776345	1920	1928	1930	1920	1704
611	20250410	090600	3500321	1932	1932	1932	1932	100
612	20250410	090500	3307121	1940	1940	1940	1940	10
613	20250410	090400	3287721	1941	1941	1941	1941	1
614	20250410	090300	3285780	1940	1939	1940	1939	166
615	20250410	090200	2963793	1939	1939	1939	1939	100
616	20250410	090100	2769893	1926	1939	1939	1926	122
617	20250410	090000	2533361	1926	1940	1940	1925	1308