KissMeData/175250/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	203000	103039867	1925	1925	1925	1925	1005
3	20240423	202900	103039867	1925	1925	1925	1925	0
4	20240423	202800	103039867	1925	1925	1925	1925	0
5	20240423	202700	103039867	1925	1925	1925	1925	0
6	20240423	202600	103039867	1925	1925	1925	1925	0
7	20240423	202500	103039867	1925	1925	1925	1925	0
8	20240423	202400	103039867	1925	1925	1925	1925	0
9	20240423	202300	103039867	1925	1925	1925	1925	0
10	20240423	202200	103039867	1925	1925	1925	1925	0
11	20240423	202100	103039867	1925	1925	1925	1925	0
12	20240423	202000	103039867	1925	1925	1925	1925	0
13	20240423	201900	103039867	1925	1925	1925	1925	0
14	20240423	201800	103039867	1925	1925	1925	1925	0
15	20240423	201700	103039867	1925	1925	1925	1925	0
16	20240423	201600	103039867	1925	1925	1925	1925	0
17	20240423	201500	103039867	1925	1925	1925	1925	0
18	20240423	201400	103039867	1925	1925	1925	1925	0
19	20240423	201300	103039867	1925	1925	1925	1925	0
20	20240423	201200	103039867	1925	1925	1925	1925	0
21	20240423	201100	103039867	1925	1925	1925	1925	0
22	20240423	201000	103039867	1925	1925	1925	1925	0
23	20240423	200900	103039867	1925	1925	1925	1925	0
24	20240423	200800	103039867	1925	1925	1925	1925	0
25	20240423	200700	103039867	1925	1925	1925	1925	0
26	20240423	200600	103039867	1925	1925	1925	1925	0
27	20240423	200500	103039867	1925	1925	1925	1925	0
28	20240423	200400	103039867	1925	1925	1925	1925	0
29	20240423	200300	103039867	1925	1925	1925	1925	0
30	20240423	200200	103039867	1925	1925	1925	1925	0
31	20240423	200100	103039867	1925	1925	1925	1925	0
32	20240423	200000	103039867	1925	1925	1925	1925	1005
33	20240423	195900	103039867	1925	1925	1925	1925	0
34	20240423	195800	103039867	1925	1925	1925	1925	0
35	20240423	195700	103039867	1925	1925	1925	1925	0
36	20240423	195600	103039867	1925	1925	1925	1925	0
37	20240423	195500	103039867	1925	1925	1925	1925	0
38	20240423	195400	103039867	1925	1925	1925	1925	0
39	20240423	195300	103039867	1925	1925	1925	1925	0
40	20240423	195200	103039867	1925	1925	1925	1925	0
41	20240423	195100	103039867	1925	1925	1925	1925	0
42	20240423	195000	103039867	1925	1925	1925	1925	0
43	20240423	194900	103039867	1925	1925	1925	1925	0
44	20240423	194800	103039867	1925	1925	1925	1925	0
45	20240423	194700	103039867	1925	1925	1925	1925	0
46	20240423	194600	103039867	1925	1925	1925	1925	0
47	20240423	194500	103039867	1925	1925	1925	1925	0
48	20240423	194400	103039867	1925	1925	1925	1925	0
49	20240423	194300	103039867	1925	1925	1925	1925	0
50	20240423	194200	103039867	1925	1925	1925	1925	0
51	20240423	194100	103039867	1925	1925	1925	1925	0
52	20240423	194000	103039867	1925	1925	1925	1925	0
53	20240423	193900	103039867	1925	1925	1925	1925	0
54	20240423	193800	103039867	1925	1925	1925	1925	0
55	20240423	193700	103039867	1925	1925	1925	1925	0
56	20240423	193600	103039867	1925	1925	1925	1925	0
57	20240423	193500	103039867	1925	1925	1925	1925	0
58	20240423	193400	103039867	1925	1925	1925	1925	0
59	20240423	193300	103039867	1925	1925	1925	1925	0
60	20240423	193200	103039867	1925	1925	1925	1925	0
61	20240423	193100	103039867	1925	1925	1925	1925	0
62	20240423	193000	103039867	1925	1925	1925	1925	1005
63	20240423	192900	103039867	1925	1925	1925	1925	0
64	20240423	192800	103039867	1925	1925	1925	1925	0
65	20240423	192700	103039867	1925	1925	1925	1925	0
66	20240423	192600	103039867	1925	1925	1925	1925	0
67	20240423	192500	103039867	1925	1925	1925	1925	0
68	20240423	192400	103039867	1925	1925	1925	1925	0
69	20240423	192300	103039867	1925	1925	1925	1925	0
70	20240423	192200	103039867	1925	1925	1925	1925	0
71	20240423	192100	103039867	1925	1925	1925	1925	0
72	20240423	192000	103039867	1925	1925	1925	1925	0
73	20240423	191900	103039867	1925	1925	1925	1925	0
74	20240423	191800	103039867	1925	1925	1925	1925	0
75	20240423	191700	103039867	1925	1925	1925	1925	0
76	20240423	191600	103039867	1925	1925	1925	1925	0
77	20240423	191500	103039867	1925	1925	1925	1925	0
78	20240423	191400	103039867	1925	1925	1925	1925	0
79	20240423	191300	103039867	1925	1925	1925	1925	0
80	20240423	191200	103039867	1925	1925	1925	1925	0
81	20240423	191100	103039867	1925	1925	1925	1925	0
82	20240423	191000	103039867	1925	1925	1925	1925	0
83	20240423	190900	103039867	1925	1925	1925	1925	0
84	20240423	190800	103039867	1925	1925	1925	1925	0
85	20240423	190700	103039867	1925	1925	1925	1925	0
86	20240423	190600	103039867	1925	1925	1925	1925	0
87	20240423	190500	103039867	1925	1925	1925	1925	0
88	20240423	190400	103039867	1925	1925	1925	1925	0
89	20240423	190300	103039867	1925	1925	1925	1925	0
90	20240423	190200	103039867	1925	1925	1925	1925	0
91	20240423	190100	103039867	1925	1925	1925	1925	0
92	20240423	190000	103039867	1925	1925	1925	1925	1005
93	20240423	185900	103039867	1925	1925	1925	1925	0
94	20240423	185800	103039867	1925	1925	1925	1925	0
95	20240423	185700	103039867	1925	1925	1925	1925	0
96	20240423	185600	103039867	1925	1925	1925	1925	0
97	20240423	185500	103039867	1925	1925	1925	1925	0
98	20240423	185400	103039867	1925	1925	1925	1925	0
99	20240423	185300	103039867	1925	1925	1925	1925	0
100	20240423	185200	103039867	1925	1925	1925	1925	0
101	20240423	185100	103039867	1925	1925	1925	1925	0
102	20240423	185000	103039867	1925	1925	1925	1925	0
103	20240423	184900	103039867	1925	1925	1925	1925	0
104	20240423	184800	103039867	1925	1925	1925	1925	0
105	20240423	184700	103039867	1925	1925	1925	1925	0
106	20240423	184600	103039867	1925	1925	1925	1925	0
107	20240423	184500	103039867	1925	1925	1925	1925	0
108	20240423	184400	103039867	1925	1925	1925	1925	0
109	20240423	184300	103039867	1925	1925	1925	1925	0
110	20240423	184200	103039867	1925	1925	1925	1925	0
111	20240423	184100	103039867	1925	1925	1925	1925	0
112	20240423	184000	103039867	1925	1925	1925	1925	0
113	20240423	183900	103039867	1925	1925	1925	1925	0
114	20240423	183800	103039867	1925	1925	1925	1925	0
115	20240423	183700	103039867	1925	1925	1925	1925	0
116	20240423	183600	103039867	1925	1925	1925	1925	0
117	20240423	183500	103039867	1925	1925	1925	1925	0
118	20240423	183400	103039867	1925	1925	1925	1925	0
119	20240423	183300	103039867	1925	1925	1925	1925	0
120	20240423	183200	103039867	1925	1925	1925	1925	0
121	20240423	183100	103039867	1925	1925	1925	1925	0
122	20240423	183000	103039867	1925	1925	1925	1925	1005
123	20240423	182900	103039867	1925	1925	1925	1925	0
124	20240423	182800	103039867	1925	1925	1925	1925	0
125	20240423	182700	103039867	1925	1925	1925	1925	0
126	20240423	182600	103039867	1925	1925	1925	1925	0
127	20240423	182500	103039867	1925	1925	1925	1925	0
128	20240423	182400	103039867	1925	1925	1925	1925	0
129	20240423	182300	103039867	1925	1925	1925	1925	0
130	20240423	182200	103039867	1925	1925	1925	1925	0
131	20240423	182100	103039867	1925	1925	1925	1925	0
132	20240423	182000	103039867	1925	1925	1925	1925	0
133	20240423	181900	103039867	1925	1925	1925	1925	0
134	20240423	181800	103039867	1925	1925	1925	1925	0
135	20240423	181700	103039867	1925	1925	1925	1925	0
136	20240423	181600	103039867	1925	1925	1925	1925	0
137	20240423	181500	103039867	1925	1925	1925	1925	0
138	20240423	181400	103039867	1925	1925	1925	1925	0
139	20240423	181300	103039867	1925	1925	1925	1925	0
140	20240423	181200	103039867	1925	1925	1925	1925	0
141	20240423	181100	103039867	1925	1925	1925	1925	0
142	20240423	181000	103039867	1925	1925	1925	1925	0
143	20240423	180900	103039867	1925	1925	1925	1925	0
144	20240423	180800	103039867	1925	1925	1925	1925	0
145	20240423	180700	103039867	1925	1925	1925	1925	0
146	20240423	180600	103039867	1925	1925	1925	1925	0
147	20240423	180500	103039867	1925	1925	1925	1925	0
148	20240423	180400	103039867	1925	1925	1925	1925	0
149	20240423	180300	103039867	1925	1925	1925	1925	0
150	20240423	180200	103039867	1925	1925	1925	1925	0
151	20240423	180100	103039867	1925	1925	1925	1925	0
152	20240423	180000	103039867	1925	1925	1925	1925	1005
153	20240423	175900	103039867	1925	1925	1925	1925	0
154	20240423	175800	103039867	1925	1925	1925	1925	0
155	20240423	175700	103039867	1925	1925	1925	1925	0
156	20240423	175600	103039867	1925	1925	1925	1925	0
157	20240423	175500	103039867	1925	1925	1925	1925	0
158	20240423	175400	103039867	1925	1925	1925	1925	0
159	20240423	175300	103039867	1925	1925	1925	1925	0
160	20240423	175200	103039867	1925	1925	1925	1925	0
161	20240423	175100	103039867	1925	1925	1925	1925	0
162	20240423	175000	103039867	1925	1925	1925	1925	0
163	20240423	174900	103039867	1925	1925	1925	1925	0
164	20240423	174800	103039867	1925	1925	1925	1925	0
165	20240423	174700	103039867	1925	1925	1925	1925	0
166	20240423	174600	103039867	1925	1925	1925	1925	0
167	20240423	174500	103039867	1925	1925	1925	1925	0
168	20240423	174400	103039867	1925	1925	1925	1925	0
169	20240423	174300	103039867	1925	1925	1925	1925	0
170	20240423	174200	103039867	1925	1925	1925	1925	0
171	20240423	174100	103039867	1925	1925	1925	1925	0
172	20240423	174000	103039867	1925	1925	1925	1925	0
173	20240423	173900	103039867	1925	1925	1925	1925	0
174	20240423	173800	103039867	1925	1925	1925	1925	0
175	20240423	173700	103039867	1925	1925	1925	1925	0
176	20240423	173600	103039867	1925	1925	1925	1925	0
177	20240423	173500	103039867	1925	1925	1925	1925	0
178	20240423	173400	103039867	1925	1925	1925	1925	0
179	20240423	173300	103039867	1925	1925	1925	1925	0
180	20240423	173200	103039867	1925	1925	1925	1925	0
181	20240423	173100	103039867	1925	1925	1925	1925	0
182	20240423	173000	103039867	1925	1925	1925	1925	1005
183	20240423	172900	103039867	1925	1925	1925	1925	0
184	20240423	172800	103039867	1925	1925	1925	1925	0
185	20240423	172700	103039867	1925	1925	1925	1925	0
186	20240423	172600	103039867	1925	1925	1925	1925	0
187	20240423	172500	103039867	1925	1925	1925	1925	0
188	20240423	172400	103039867	1925	1925	1925	1925	0
189	20240423	172300	103039867	1925	1925	1925	1925	0
190	20240423	172200	103039867	1925	1925	1925	1925	0
191	20240423	172100	103039867	1925	1925	1925	1925	0
192	20240423	172000	103039867	1925	1925	1925	1925	0
193	20240423	171900	103039867	1925	1925	1925	1925	0
194	20240423	171800	103039867	1925	1925	1925	1925	0
195	20240423	171700	103039867	1925	1925	1925	1925	0
196	20240423	171600	103039867	1925	1925	1925	1925	0
197	20240423	171500	103039867	1925	1925	1925	1925	0
198	20240423	171400	103039867	1925	1925	1925	1925	0
199	20240423	171300	103039867	1925	1925	1925	1925	0
200	20240423	171200	103039867	1925	1925	1925	1925	0
201	20240423	171100	103039867	1925	1925	1925	1925	0
202	20240423	171000	103039867	1925	1925	1925	1925	0
203	20240423	170900	103039867	1925	1925	1925	1925	0
204	20240423	170800	103039867	1925	1925	1925	1925	0
205	20240423	170700	103039867	1925	1925	1925	1925	0
206	20240423	170600	103039867	1925	1925	1925	1925	0
207	20240423	170500	103039867	1925	1925	1925	1925	0
208	20240423	170400	103039867	1925	1925	1925	1925	0
209	20240423	170300	103039867	1925	1925	1925	1925	0
210	20240423	170200	103039867	1925	1925	1925	1925	0
211	20240423	170100	103039867	1925	1925	1925	1925	0
212	20240423	170000	103039867	1925	1925	1925	1925	1005
213	20240423	165900	103039867	1925	1925	1925	1925	0
214	20240423	165800	103039867	1925	1925	1925	1925	0
215	20240423	165700	103039867	1925	1925	1925	1925	0
216	20240423	165600	103039867	1925	1925	1925	1925	0
217	20240423	165500	103039867	1925	1925	1925	1925	0
218	20240423	165400	103039867	1925	1925	1925	1925	0
219	20240423	165300	103039867	1925	1925	1925	1925	0
220	20240423	165200	103039867	1925	1925	1925	1925	0
221	20240423	165100	103039867	1925	1925	1925	1925	0
222	20240423	165000	103039867	1925	1925	1925	1925	0
223	20240423	164900	103039867	1925	1925	1925	1925	0
224	20240423	164800	103039867	1925	1925	1925	1925	0
225	20240423	164700	103039867	1925	1925	1925	1925	0
226	20240423	164600	103039867	1925	1925	1925	1925	0
227	20240423	164500	103039867	1925	1925	1925	1925	0
228	20240423	164400	103039867	1925	1925	1925	1925	0
229	20240423	164300	103039867	1925	1925	1925	1925	0
230	20240423	164200	103039867	1925	1925	1925	1925	0
231	20240423	164100	103039867	1925	1925	1925	1925	0
232	20240423	164000	103039867	1925	1925	1925	1925	0
233	20240423	163900	103039867	1925	1925	1925	1925	0
234	20240423	163800	103039867	1925	1925	1925	1925	0
235	20240423	163700	103039867	1925	1925	1925	1925	0
236	20240423	163600	103039867	1925	1925	1925	1925	0
237	20240423	163500	103039867	1925	1925	1925	1925	0
238	20240423	163400	103039867	1925	1925	1925	1925	0
239	20240423	163300	103039867	1925	1925	1925	1925	0
240	20240423	163200	103039867	1925	1925	1925	1925	0
241	20240423	163100	103039867	1925	1925	1925	1925	0
242	20240423	163000	103039867	1925	1925	1925	1925	1005
243	20240423	162900	103039867	1925	1925	1925	1925	0
244	20240423	162800	103039867	1925	1925	1925	1925	0
245	20240423	162700	103039867	1925	1925	1925	1925	0
246	20240423	162600	103039867	1925	1925	1925	1925	0
247	20240423	162500	103039867	1925	1925	1925	1925	0
248	20240423	162400	103039867	1925	1925	1925	1925	0
249	20240423	162300	103039867	1925	1925	1925	1925	0
250	20240423	162200	103039867	1925	1925	1925	1925	0
251	20240423	162100	103039867	1925	1925	1925	1925	0
252	20240423	162000	103039867	1925	1925	1925	1925	0
253	20240423	161900	103039867	1925	1925	1925	1925	0
254	20240423	161800	103039867	1925	1925	1925	1925	0
255	20240423	161700	103039867	1925	1925	1925	1925	0
256	20240423	161600	103039867	1925	1925	1925	1925	0
257	20240423	161500	103039867	1925	1925	1925	1925	0
258	20240423	161400	103039867	1925	1925	1925	1925	0
259	20240423	161300	103039867	1925	1925	1925	1925	0
260	20240423	161200	103039867	1925	1925	1925	1925	0
261	20240423	161100	103039867	1925	1925	1925	1925	0
262	20240423	161000	103039867	1925	1925	1925	1925	0
263	20240423	160900	103039867	1925	1925	1925	1925	0
264	20240423	160800	103039867	1925	1925	1925	1925	0
265	20240423	160700	103039867	1925	1925	1925	1925	0
266	20240423	160600	103039867	1925	1925	1925	1925	0
267	20240423	160500	103039867	1925	1925	1925	1925	0
268	20240423	160400	103039867	1925	1925	1925	1925	0
269	20240423	160300	103039867	1925	1925	1925	1925	0
270	20240423	160200	103039867	1925	1925	1925	1925	0
271	20240423	160100	103039867	1925	1925	1925	1925	0
272	20240423	160000	103039867	1925	1925	1925	1925	1005
273	20240423	155900	103039867	1925	1925	1925	1925	0
274	20240423	155800	103039867	1925	1925	1925	1925	0
275	20240423	155700	103039867	1925	1925	1925	1925	0
276	20240423	155600	103039867	1925	1925	1925	1925	0
277	20240423	155500	103039867	1925	1925	1925	1925	0
278	20240423	155400	103039867	1925	1925	1925	1925	0
279	20240423	155300	103039867	1925	1925	1925	1925	0
280	20240423	155200	103039867	1925	1925	1925	1925	0
281	20240423	155100	103039867	1925	1925	1925	1925	0
282	20240423	155000	103039867	1925	1925	1925	1925	0
283	20240423	154900	103039867	1925	1925	1925	1925	0
284	20240423	154800	103039867	1925	1925	1925	1925	0
285	20240423	154700	103039867	1925	1925	1925	1925	0
286	20240423	154600	103039867	1925	1925	1925	1925	0
287	20240423	154500	103039867	1925	1925	1925	1925	0
288	20240423	154400	103039867	1925	1925	1925	1925	0
289	20240423	154300	103039867	1925	1925	1925	1925	0
290	20240423	154200	103039867	1925	1925	1925	1925	0
291	20240423	154100	103039867	1925	1925	1925	1925	0
292	20240423	154000	103039867	1925	1925	1925	1925	0
293	20240423	153900	103039867	1925	1925	1925	1925	0
294	20240423	153800	103039867	1925	1925	1925	1925	0
295	20240423	153700	103039867	1925	1925	1925	1925	0
296	20240423	153600	103039867	1925	1925	1925	1925	0
297	20240423	153500	103039867	1925	1925	1925	1925	0
298	20240423	153400	103039867	1925	1925	1925	1925	0
299	20240423	153300	103039867	1925	1925	1925	1925	0
300	20240423	153200	103039867	1925	1925	1925	1925	0
301	20240423	153100	103039867	1925	1925	1925	1925	0
302	20240423	153000	103039867	1925	1925	1925	1925	2010
303	20240423	152900	101105242	1910	1910	1910	1910	0
304	20240423	152800	101105242	1910	1910	1910	1910	0
305	20240423	152700	101105242	1910	1910	1910	1910	0
306	20240423	152600	101105242	1910	1910	1910	1910	0
307	20240423	152500	101105242	1910	1910	1910	1910	0
308	20240423	152400	101105242	1910	1910	1910	1910	0
309	20240423	152300	101105242	1910	1910	1910	1910	0
310	20240423	152200	101105242	1910	1910	1910	1910	0
311	20240423	152100	101105242	1910	1910	1910	1910	0
312	20240423	152000	101105242	1910	1910	1910	1910	0
313	20240423	151900	101105242	1910	1925	1925	1910	1532
314	20240423	151800	98175021	1925	1925	1925	1925	2
315	20240423	151700	98171171	1925	1925	1925	1925	3
316	20240423	151600	98165396	1927	1927	1927	1927	0
317	20240423	151500	98165396	1927	1927	1927	1927	0
318	20240423	151400	98165396	1927	1927	1927	1927	0
319	20240423	151300	98165396	1927	1927	1927	1927	0
320	20240423	151200	98165396	1927	1927	1927	1927	0
321	20240423	151100	98165396	1927	1915	1927	1914	61
322	20240423	151000	98048585	1927	1927	1927	1927	0
323	20240423	150900	98048585	1927	1927	1927	1927	0
324	20240423	150800	98048585	1927	1927	1927	1927	0
325	20240423	150700	98048585	1927	1927	1927	1927	3
326	20240423	150600	98042804	1915	1915	1915	1912	600
327	20240423	150500	96894953	1915	1918	1918	1915	1523
328	20240423	150400	93978108	1928	1928	1928	1928	0
329	20240423	150300	93978108	1928	1921	1928	1916	2631
330	20240423	150200	88928838	1922	1927	1928	1922	667
331	20240423	150100	87643844	1927	1927	1927	1927	585
332	20240423	150000	86516549	1927	1927	1927	1927	0
333	20240423	145900	86516549	1927	1927	1927	1927	0
334	20240423	145800	86516549	1927	1923	1927	1922	3
335	20240423	145700	86510777	1927	1927	1927	1927	0
336	20240423	145600	86510777	1927	1927	1927	1927	0
337	20240423	145500	86510777	1927	1927	1927	1927	1
338	20240423	145400	86508850	1922	1922	1922	1922	0
339	20240423	145300	86508850	1922	1922	1922	1922	243
340	20240423	145200	86041804	1927	1927	1927	1927	0
341	20240423	145100	86041804	1927	1927	1927	1927	34
342	20240423	145000	85976286	1927	1923	1927	1923	2
343	20240423	144900	85972436	1923	1923	1923	1922	658
344	20240423	144800	84707660	1927	1927	1927	1923	20
345	20240423	144700	84669136	1927	1927	1927	1927	0
346	20240423	144600	84669136	1927	1927	1927	1927	5
347	20240423	144500	84659501	1927	1927	1927	1927	0
348	20240423	144400	84659501	1927	1927	1927	1927	0
349	20240423	144300	84659501	1927	1927	1927	1927	27
350	20240423	144200	84607472	1927	1927	1927	1927	0
351	20240423	144100	84607472	1927	1927	1927	1927	0
352	20240423	144000	84607472	1927	1927	1927	1927	0
353	20240423	143900	84607472	1927	1927	1927	1927	0
354	20240423	143800	84607472	1927	1927	1927	1927	0
355	20240423	143700	84607472	1927	1927	1927	1927	0
356	20240423	143600	84607472	1927	1927	1927	1927	0
357	20240423	143500	84607472	1927	1927	1927	1927	0
358	20240423	143400	84607472	1927	1927	1927	1927	0
359	20240423	143300	84607472	1927	1927	1927	1927	0
360	20240423	143200	84607472	1927	1927	1927	1927	0
361	20240423	143100	84607472	1927	1927	1927	1927	50
362	20240423	143000	84511122	1921	1921	1921	1921	0
363	20240423	142900	84511122	1921	1921	1921	1921	0
364	20240423	142800	84511122	1921	1921	1921	1921	300
365	20240423	142700	83934822	1921	1921	1921	1921	112
366	20240423	142600	83719670	1925	1925	1925	1925	0
367	20240423	142500	83719670	1925	1925	1925	1925	0
368	20240423	142400	83719670	1925	1925	1925	1925	0
369	20240423	142300	83719670	1925	1925	1925	1925	0
370	20240423	142200	83719670	1925	1925	1925	1925	0
371	20240423	142100	83719670	1925	1925	1925	1925	0
372	20240423	142000	83719670	1925	1925	1925	1925	0
373	20240423	141900	83719670	1925	1925	1925	1925	0
374	20240423	141800	83719670	1925	1925	1925	1925	24
375	20240423	141700	83673470	1925	1925	1925	1925	0
376	20240423	141600	83673470	1925	1925	1925	1925	150
377	20240423	141500	83384720	1925	1925	1925	1925	0
378	20240423	141400	83384720	1925	1925	1925	1925	100
379	20240423	141300	83192220	1925	1925	1925	1925	0
380	20240423	141200	83192220	1925	1925	1925	1925	0
381	20240423	141100	83192220	1925	1925	1925	1925	0
382	20240423	141000	83192220	1925	1925	1925	1925	1
383	20240423	140900	83190295	1921	1921	1921	1921	0
384	20240423	140800	83190295	1921	1921	1921	1921	80
385	20240423	140700	83036615	1921	1921	1921	1921	0
386	20240423	140600	83036615	1921	1921	1921	1921	195
387	20240423	140500	82662020	1921	1921	1921	1921	5
388	20240423	140400	82652415	1921	1921	1921	1921	0
389	20240423	140300	82652415	1921	1925	1925	1921	627
390	20240423	140200	81447444	1925	1925	1925	1925	0
391	20240423	140100	81447444	1925	1925	1925	1925	0
392	20240423	140000	81447444	1925	1925	1925	1925	0
393	20240423	135900	81447444	1925	1925	1925	1925	0
394	20240423	135800	81447444	1925	1925	1925	1925	0
395	20240423	135700	81447444	1925	1925	1925	1925	0
396	20240423	135600	81447444	1925	1928	1928	1925	1225
397	20240423	135500	79088268	1928	1928	1928	1928	0
398	20240423	135400	79088268	1928	1928	1928	1928	4
399	20240423	135300	79080556	1928	1928	1928	1928	7
400	20240423	135200	79067060	1928	1928	1928	1928	507
401	20240423	135100	78089564	1928	1928	1928	1928	0
402	20240423	135000	78089564	1928	1928	1928	1928	5
403	20240423	134900	78079924	1928	1928	1928	1928	0
404	20240423	134800	78079924	1928	1928	1928	1928	0
405	20240423	134700	78079924	1928	1928	1928	1928	1
406	20240423	134600	78077996	1928	1928	1928	1928	0
407	20240423	134500	78077996	1928	1928	1928	1928	1
408	20240423	134400	78076068	1926	1926	1926	1926	4
409	20240423	134300	78068364	1926	1926	1926	1926	0
410	20240423	134200	78068364	1926	1927	1927	1926	59
411	20240423	134100	77954674	1927	1928	1928	1927	231
412	20240423	134000	77509441	1928	1928	1928	1928	0
413	20240423	133900	77509441	1928	1928	1928	1928	532
414	20240423	133800	76483745	1928	1928	1928	1928	0
415	20240423	133700	76483745	1928	1928	1928	1928	0
416	20240423	133600	76483745	1928	1928	1928	1928	0
417	20240423	133500	76483745	1928	1928	1928	1928	0
418	20240423	133400	76483745	1928	1929	1929	1928	376
419	20240423	133300	75758472	1929	1933	1933	1929	3409
420	20240423	133200	69177783	1934	1934	1934	1934	5
421	20240423	133100	69168113	1934	1934	1934	1934	0
422	20240423	133000	69168113	1934	1934	1934	1934	26
423	20240423	132900	69117829	1934	1934	1934	1934	0
424	20240423	132800	69117829	1934	1934	1934	1934	0
425	20240423	132700	69117829	1934	1934	1934	1934	0
426	20240423	132600	69117829	1934	1934	1934	1934	497
427	20240423	132500	68156631	1933	1933	1933	1933	0
428	20240423	132400	68156631	1933	1933	1933	1933	0
429	20240423	132300	68156631	1933	1933	1933	1933	0
430	20240423	132200	68156631	1933	1933	1933	1933	0
431	20240423	132100	68156631	1933	1933	1933	1933	0
432	20240423	132000	68156631	1933	1933	1933	1933	0
433	20240423	131900	68156631	1933	1933	1933	1933	0
434	20240423	131800	68156631	1933	1933	1933	1933	0
435	20240423	131700	68156631	1933	1933	1933	1933	0
436	20240423	131600	68156631	1933	1933	1933	1933	0
437	20240423	131500	68156631	1933	1933	1933	1933	70
438	20240423	131400	68021321	1933	1933	1933	1933	10
439	20240423	131300	68001991	1933	1933	1933	1933	0
440	20240423	131200	68001991	1933	1933	1933	1933	0
441	20240423	131100	68001991	1933	1933	1933	1933	91
442	20240423	131000	67826088	1933	1933	1933	1933	0
443	20240423	130900	67826088	1933	1933	1933	1933	31
444	20240423	130800	67766165	1934	1934	1934	1934	0
445	20240423	130700	67766165	1934	1934	1934	1934	3
446	20240423	130600	67760363	1934	1934	1934	1934	0
447	20240423	130500	67760363	1934	1934	1934	1934	0
448	20240423	130400	67760363	1934	1934	1934	1934	0
449	20240423	130300	67760363	1934	1934	1934	1934	0
450	20240423	130200	67760363	1934	1934	1934	1934	0
451	20240423	130100	67760363	1934	1934	1934	1934	0
452	20240423	130000	67760363	1934	1934	1934	1934	0
453	20240423	125900	67760363	1934	1934	1934	1934	500
454	20240423	125800	66793363	1934	1934	1934	1934	13
455	20240423	125700	66768221	1934	1934	1934	1934	453
456	20240423	125600	65892119	1934	1934	1934	1934	30
457	20240423	125500	65834099	1934	1934	1934	1934	0
458	20240423	125400	65834099	1934	1934	1934	1934	0
459	20240423	125300	65834099	1934	1934	1934	1934	0
460	20240423	125200	65834099	1934	1934	1934	1934	0
461	20240423	125100	65834099	1934	1934	1934	1934	0
462	20240423	125000	65834099	1934	1934	1934	1934	27
463	20240423	124900	65781881	1934	1934	1934	1934	0
464	20240423	124800	65781881	1934	1934	1934	1934	10
465	20240423	124700	65762541	1933	1933	1933	1933	0
466	20240423	124600	65762541	1933	1933	1933	1933	50
467	20240423	124500	65665891	1933	1933	1933	1933	30
468	20240423	124400	65607901	1934	1934	1934	1934	0
469	20240423	124300	65607901	1934	1934	1934	1934	10
470	20240423	124200	65588561	1934	1934	1934	1934	0
471	20240423	124100	65588561	1934	1934	1934	1934	0
472	20240423	124000	65588561	1934	1934	1934	1934	0
473	20240423	123900	65588561	1934	1934	1934	1934	0
474	20240423	123800	65588561	1934	1934	1934	1934	0
475	20240423	123700	65588561	1934	1934	1934	1934	0
476	20240423	123600	65588561	1934	1934	1934	1934	3
477	20240423	123500	65582759	1938	1938	1938	1938	0
478	20240423	123400	65582759	1938	1938	1938	1938	0
479	20240423	123300	65582759	1938	1938	1938	1938	0
480	20240423	123200	65582759	1938	1938	1938	1938	0
481	20240423	123100	65582759	1938	1938	1938	1938	0
482	20240423	123000	65582759	1938	1938	1938	1938	1
483	20240423	122900	65580821	1930	1938	1938	1930	1940
484	20240423	122800	61834527	1937	1938	1938	1937	289
485	20240423	122700	61274635	1941	1941	1941	1941	10
486	20240423	122600	61255225	1941	1941	1941	1941	0
487	20240423	122500	61255225	1941	1941	1941	1941	0
488	20240423	122400	61255225	1941	1941	1941	1941	0
489	20240423	122300	61255225	1941	1941	1941	1941	120
490	20240423	122200	61022305	1941	1941	1941	1941	100
491	20240423	122100	60828205	1941	1941	1941	1941	1
492	20240423	122000	60826264	1941	1941	1941	1941	1
493	20240423	121900	60824323	1937	1937	1937	1937	0
494	20240423	121800	60824323	1937	1937	1937	1937	0
495	20240423	121700	60824323	1937	1937	1937	1937	0
496	20240423	121600	60824323	1937	1937	1937	1937	0
497	20240423	121500	60824323	1937	1937	1937	1937	0
498	20240423	121400	60824323	1937	1937	1937	1937	0
499	20240423	121300	60824323	1937	1934	1937	1932	567
500	20240423	121200	59728305	1937	1937	1937	1937	0
501	20240423	121100	59728305	1937	1937	1937	1937	0
502	20240423	121000	59728305	1937	1937	1937	1937	111
503	20240423	120900	59513298	1937	1937	1937	1937	166
504	20240423	120800	59191756	1933	1933	1933	1933	0
505	20240423	120700	59191756	1933	1933	1933	1933	0
506	20240423	120600	59191756	1933	1933	1933	1933	0
507	20240423	120500	59191756	1933	1933	1933	1933	0
508	20240423	120400	59191756	1933	1933	1933	1933	193
509	20240423	120300	58818687	1934	1937	1937	1934	1456
510	20240423	120200	56002197	1937	1937	1937	1937	100
511	20240423	120100	55808497	1937	1937	1937	1937	0
512	20240423	120000	55808497	1937	1938	1938	1936	1504
513	20240423	115900	52896130	1938	1938	1938	1938	0
514	20240423	115800	52896130	1938	1938	1938	1938	10
515	20240423	115700	52876750	1938	1938	1938	1938	102
516	20240423	115600	52679074	1944	1944	1944	1944	0
517	20240423	115500	52679074	1944	1944	1944	1944	50
518	20240423	115400	52581874	1945	1945	1945	1945	0
519	20240423	115300	52581874	1945	1945	1945	1945	0
520	20240423	115200	52581874	1945	1945	1945	1945	0
521	20240423	115100	52581874	1945	1945	1945	1945	1
522	20240423	115000	52579929	1938	1938	1938	1938	100
523	20240423	114900	52386129	1936	1936	1936	1936	0
524	20240423	114800	52386129	1936	1936	1936	1936	0
525	20240423	114700	52386129	1936	1942	1942	1936	363
526	20240423	114600	51682931	1944	1944	1944	1944	0
527	20240423	114500	51682931	1944	1944	1944	1944	10
528	20240423	114400	51663491	1944	1944	1944	1944	0
529	20240423	114300	51663491	1944	1944	1944	1944	0
530	20240423	114200	51663491	1944	1944	1944	1944	0
531	20240423	114100	51663491	1944	1944	1944	1944	1
532	20240423	114000	51661547	1944	1944	1944	1944	0
533	20240423	113900	51661547	1944	1944	1944	1944	1
534	20240423	113800	51659603	1937	1937	1937	1937	0
535	20240423	113700	51659603	1937	1937	1937	1937	0
536	20240423	113600	51659603	1937	1937	1937	1937	0
537	20240423	113500	51659603	1937	1937	1937	1937	0
538	20240423	113400	51659603	1937	1937	1937	1937	636
539	20240423	113300	50427671	1937	1937	1937	1937	0
540	20240423	113200	50427671	1937	1937	1937	1937	0
541	20240423	113100	50427671	1937	1937	1937	1937	0
542	20240423	113000	50427671	1937	1937	1937	1937	0
543	20240423	112900	50427671	1937	1937	1937	1937	0
544	20240423	112800	50427671	1937	1937	1937	1937	0
545	20240423	112700	50427671	1937	1937	1937	1937	0
546	20240423	112600	50427671	1937	1937	1937	1937	0
547	20240423	112500	50427671	1937	1937	1937	1937	0
548	20240423	112400	50427671	1937	1948	1948	1937	523
549	20240423	112300	49409417	1937	1937	1937	1937	0
550	20240423	112200	49409417	1937	1937	1937	1937	0
551	20240423	112100	49409417	1937	1937	1937	1937	400
552	20240423	112000	48634617	1937	1937	1937	1937	17
553	20240423	111900	48601688	1940	1940	1940	1940	0
554	20240423	111800	48601688	1940	1938	1940	1937	821
555	20240423	111700	47011133	1938	1938	1938	1938	0
556	20240423	111600	47011133	1938	1938	1938	1938	70
557	20240423	111500	46875473	1938	1938	1938	1938	0
558	20240423	111400	46875473	1938	1938	1938	1938	0
559	20240423	111300	46875473	1938	1938	1938	1938	0
560	20240423	111200	46875473	1938	1938	1938	1938	0
561	20240423	111100	46875473	1938	1939	1939	1938	283
562	20240423	111000	46326923	1939	1939	1939	1939	0
563	20240423	110900	46326923	1939	1939	1939	1939	0
564	20240423	110800	46326923	1939	1939	1939	1939	804
565	20240423	110700	44767967	1939	1939	1939	1939	1
566	20240423	110600	44766028	1940	1940	1940	1940	711
567	20240423	110500	43386688	1940	1940	1940	1940	714
568	20240423	110400	42001528	1939	1939	1939	1939	0
569	20240423	110300	42001528	1939	1939	1939	1939	0
570	20240423	110200	42001528	1939	1939	1939	1939	375
571	20240423	110100	41274403	1939	1939	1939	1939	0
572	20240423	110000	41274403	1939	1939	1939	1939	2000
573	20240423	105900	37396403	1948	1948	1948	1948	0
574	20240423	105800	37396403	1948	1948	1948	1948	0
575	20240423	105700	37396403	1948	1948	1948	1948	399
576	20240423	105600	36619151	1948	1948	1948	1948	0
577	20240423	105500	36619151	1948	1948	1948	1938	1817
578	20240423	105400	33096068	1939	1948	1948	1939	3107
579	20240423	105300	27062532	1949	1939	1949	1939	5
580	20240423	105200	27052797	1940	1949	1949	1940	279
581	20240423	105100	26511501	1941	1941	1941	1941	139
582	20240423	105000	26241702	1950	1950	1950	1950	1
583	20240423	104900	26239752	1941	1950	1950	1941	1603
584	20240423	104800	23113929	1950	1950	1950	1950	0
585	20240423	104700	23113929	1950	1950	1950	1950	0
586	20240423	104600	23113929	1950	1950	1950	1950	0
587	20240423	104500	23113929	1950	1950	1950	1950	0
588	20240423	104400	23113929	1950	1950	1950	1950	0
589	20240423	104300	23113929	1950	1949	1950	1949	120
590	20240423	104200	22879979	1949	1949	1949	1949	0
591	20240423	104100	22879979	1949	1949	1949	1949	0
592	20240423	104000	22879979	1949	1949	1949	1949	99
593	20240423	103900	22687028	1949	1949	1949	1949	0
594	20240423	103800	22687028	1949	1949	1949	1949	1
595	20240423	103700	22685079	1941	1945	1945	1941	499
596	20240423	103600	21716408	1945	1945	1945	1945	0
597	20240423	103500	21716408	1945	1945	1945	1945	0
598	20240423	103400	21716408	1945	1945	1945	1945	0
599	20240423	103300	21716408	1945	1945	1945	1945	0
600	20240423	103200	21716408	1945	1945	1945	1945	0
601	20240423	103100	21716408	1945	1945	1945	1945	20
602	20240423	103000	21677508	1950	1950	1950	1950	30
603	20240423	102900	21619008	1950	1950	1950	1950	3
604	20240423	102800	21613158	1950	1950	1950	1950	0
605	20240423	102700	21613158	1950	1950	1950	1950	0
606	20240423	102600	21613158	1950	1950	1950	1950	0
607	20240423	102500	21613158	1950	1950	1950	1950	0
608	20240423	102400	21613158	1950	1950	1950	1950	0
609	20240423	102300	21613158	1950	1950	1950	1950	0
610	20240423	102200	21613158	1950	1950	1950	1950	50
611	20240423	102100	21515658	1950	1947	1950	1947	48
612	20240423	102000	21422172	1941	1941	1941	1941	0
613	20240423	101900	21422172	1941	1941	1941	1941	0
614	20240423	101800	21422172	1941	1941	1941	1941	0
615	20240423	101700	21422172	1941	1941	1941	1941	0
616	20240423	101600	21422172	1941	1941	1941	1941	0
617	20240423	101500	21422172	1941	1941	1941	1941	150
618	20240423	101400	21131022	1941	1941	1941	1941	0
619	20240423	101300	21131022	1941	1941	1941	1941	1
620	20240423	101200	21129081	1950	1950	1950	1950	0
621	20240423	101100	21129081	1950	1950	1950	1950	0
622	20240423	101000	21129081	1950	1950	1950	1950	0
623	20240423	100900	21129081	1950	1950	1950	1950	0
624	20240423	100800	21129081	1950	1950	1950	1950	0
625	20240423	100700	21129081	1950	1950	1950	1950	0
626	20240423	100600	21129081	1950	1950	1950	1950	0
627	20240423	100500	21129081	1950	1950	1950	1950	90
628	20240423	100400	20953581	1951	1951	1951	1951	40
629	20240423	100300	20875541	1952	1952	1952	1952	79
630	20240423	100200	20721333	1952	1952	1952	1952	5
631	20240423	100100	20711573	1941	1941	1941	1941	456
632	20240423	100000	19826477	1941	1941	1941	1941	0
633	20240423	095900	19826477	1941	1941	1941	1941	0
634	20240423	095800	19826477	1941	1941	1941	1941	1752
635	20240423	095700	16425845	1947	1947	1947	1947	31
636	20240423	095600	16365488	1947	1947	1947	1947	10
637	20240423	095500	16346018	1947	1947	1947	1947	10
638	20240423	095400	16326548	1948	1948	1948	1948	1
639	20240423	095300	16324600	1948	1948	1948	1948	1
640	20240423	095200	16322652	1948	1948	1948	1948	0
641	20240423	095100	16322652	1948	1937	1948	1937	24
642	20240423	095000	16276153	1948	1948	1948	1948	0
643	20240423	094900	16276153	1948	1948	1948	1948	0
644	20240423	094800	16276153	1948	1948	1948	1948	0
645	20240423	094700	16276153	1948	1948	1948	1948	0
646	20240423	094600	16276153	1948	1936	1948	1936	2
647	20240423	094500	16272269	1936	1936	1936	1936	0
648	20240423	094400	16272269	1936	1936	1936	1936	0
649	20240423	094300	16272269	1936	1936	1936	1936	0
650	20240423	094200	16272269	1936	1936	1936	1936	0
651	20240423	094100	16272269	1936	1936	1936	1936	100
652	20240423	094000	16078669	1950	1950	1950	1950	0
653	20240423	093900	16078669	1950	1950	1950	1950	0
654	20240423	093800	16078669	1950	1950	1950	1950	0
655	20240423	093700	16078669	1950	1950	1950	1950	1
656	20240423	093600	16076719	1940	1940	1940	1940	30
657	20240423	093500	16018519	1940	1933	1940	1931	1110
658	20240423	093400	13873379	1944	1944	1944	1944	0
659	20240423	093300	13873379	1944	1944	1944	1944	1
660	20240423	093200	13871435	1931	1931	1931	1931	0
661	20240423	093100	13871435	1931	1931	1931	1931	0
662	20240423	093000	13871435	1931	1937	1937	1931	1927
663	20240423	092900	10140559	1937	1937	1937	1937	0
664	20240423	092800	10140559	1937	1938	1938	1937	700
665	20240423	092700	8784479	1938	1938	1938	1938	0
666	20240423	092600	8784479	1938	1938	1938	1938	0
667	20240423	092500	8784479	1938	1945	1945	1938	1653
668	20240423	092400	5569830	1945	1945	1945	1945	100
669	20240423	092300	5375330	1945	1945	1945	1945	890
670	20240423	092200	3644280	1945	1945	1945	1945	0
671	20240423	092100	3644280	1945	1947	1948	1945	108
672	20240423	092000	3434163	1948	1948	1948	1948	16
673	20240423	091900	3402995	1948	1948	1948	1948	0
674	20240423	091800	3402995	1948	1948	1948	1948	0
675	20240423	091700	3402995	1948	1948	1948	1948	10
676	20240423	091600	3383515	1949	1949	1949	1949	0
677	20240423	091500	3383515	1949	1949	1949	1949	0
678	20240423	091400	3383515	1949	1949	1949	1949	0
679	20240423	091300	3383515	1949	1953	1953	1949	100
680	20240423	091200	3188315	1954	1961	1961	1954	151
681	20240423	091100	2892755	1972	1964	1972	1961	73
682	20240423	091000	2749527	1974	1963	1974	1963	176
683	20240423	090900	2402494	1973	1973	1973	1973	5
684	20240423	090800	2392629	1974	1974	1974	1974	1
685	20240423	090700	2390655	1947	1947	1947	1947	10
686	20240423	090600	2371185	1975	1975	1975	1975	19
687	20240423	090500	2333660	1946	1945	1946	1945	50
688	20240423	090400	2236378	1945	1945	1945	1945	2
689	20240423	090300	2232488	1936	1936	1936	1936	486
690	20240423	090200	1291592	1929	1937	1937	1929	419
691	20240423	090100	480128	1936	1936	1936	1936	0
692	20240423	090000	480128	1936	1936	1936	1936	248