KissMeData/175250/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	203000	141295867	1922	1922	1922	1922	965
3	20240425	202900	141295867	1922	1922	1922	1922	0
4	20240425	202800	141295867	1922	1922	1922	1922	0
5	20240425	202700	141295867	1922	1922	1922	1922	0
6	20240425	202600	141295867	1922	1922	1922	1922	0
7	20240425	202500	141295867	1922	1922	1922	1922	0
8	20240425	202400	141295867	1922	1922	1922	1922	0
9	20240425	202300	141295867	1922	1922	1922	1922	0
10	20240425	202200	141295867	1922	1922	1922	1922	0
11	20240425	202100	141295867	1922	1922	1922	1922	0
12	20240425	202000	141295867	1922	1922	1922	1922	0
13	20240425	201900	141295867	1922	1922	1922	1922	0
14	20240425	201800	141295867	1922	1922	1922	1922	0
15	20240425	201700	141295867	1922	1922	1922	1922	0
16	20240425	201600	141295867	1922	1922	1922	1922	0
17	20240425	201500	141295867	1922	1922	1922	1922	0
18	20240425	201400	141295867	1922	1922	1922	1922	0
19	20240425	201300	141295867	1922	1922	1922	1922	0
20	20240425	201200	141295867	1922	1922	1922	1922	0
21	20240425	201100	141295867	1922	1922	1922	1922	0
22	20240425	201000	141295867	1922	1922	1922	1922	0
23	20240425	200900	141295867	1922	1922	1922	1922	0
24	20240425	200800	141295867	1922	1922	1922	1922	0
25	20240425	200700	141295867	1922	1922	1922	1922	0
26	20240425	200600	141295867	1922	1922	1922	1922	0
27	20240425	200500	141295867	1922	1922	1922	1922	0
28	20240425	200400	141295867	1922	1922	1922	1922	0
29	20240425	200300	141295867	1922	1922	1922	1922	0
30	20240425	200200	141295867	1922	1922	1922	1922	0
31	20240425	200100	141295867	1922	1922	1922	1922	0
32	20240425	200000	141295867	1922	1922	1922	1922	965
33	20240425	195900	141295867	1922	1922	1922	1922	0
34	20240425	195800	141295867	1922	1922	1922	1922	0
35	20240425	195700	141295867	1922	1922	1922	1922	0
36	20240425	195600	141295867	1922	1922	1922	1922	0
37	20240425	195500	141295867	1922	1922	1922	1922	0
38	20240425	195400	141295867	1922	1922	1922	1922	0
39	20240425	195300	141295867	1922	1922	1922	1922	0
40	20240425	195200	141295867	1922	1922	1922	1922	0
41	20240425	195100	141295867	1922	1922	1922	1922	0
42	20240425	195000	141295867	1922	1922	1922	1922	0
43	20240425	194900	141295867	1922	1922	1922	1922	0
44	20240425	194800	141295867	1922	1922	1922	1922	0
45	20240425	194700	141295867	1922	1922	1922	1922	0
46	20240425	194600	141295867	1922	1922	1922	1922	0
47	20240425	194500	141295867	1922	1922	1922	1922	0
48	20240425	194400	141295867	1922	1922	1922	1922	0
49	20240425	194300	141295867	1922	1922	1922	1922	0
50	20240425	194200	141295867	1922	1922	1922	1922	0
51	20240425	194100	141295867	1922	1922	1922	1922	0
52	20240425	194000	141295867	1922	1922	1922	1922	0
53	20240425	193900	141295867	1922	1922	1922	1922	0
54	20240425	193800	141295867	1922	1922	1922	1922	0
55	20240425	193700	141295867	1922	1922	1922	1922	0
56	20240425	193600	141295867	1922	1922	1922	1922	0
57	20240425	193500	141295867	1922	1922	1922	1922	0
58	20240425	193400	141295867	1922	1922	1922	1922	0
59	20240425	193300	141295867	1922	1922	1922	1922	0
60	20240425	193200	141295867	1922	1922	1922	1922	0
61	20240425	193100	141295867	1922	1922	1922	1922	0
62	20240425	193000	141295867	1922	1922	1922	1922	965
63	20240425	192900	141295867	1922	1922	1922	1922	0
64	20240425	192800	141295867	1922	1922	1922	1922	0
65	20240425	192700	141295867	1922	1922	1922	1922	0
66	20240425	192600	141295867	1922	1922	1922	1922	0
67	20240425	192500	141295867	1922	1922	1922	1922	0
68	20240425	192400	141295867	1922	1922	1922	1922	0
69	20240425	192300	141295867	1922	1922	1922	1922	0
70	20240425	192200	141295867	1922	1922	1922	1922	0
71	20240425	192100	141295867	1922	1922	1922	1922	0
72	20240425	192000	141295867	1922	1922	1922	1922	0
73	20240425	191900	141295867	1922	1922	1922	1922	0
74	20240425	191800	141295867	1922	1922	1922	1922	0
75	20240425	191700	141295867	1922	1922	1922	1922	0
76	20240425	191600	141295867	1922	1922	1922	1922	0
77	20240425	191500	141295867	1922	1922	1922	1922	0
78	20240425	191400	141295867	1922	1922	1922	1922	0
79	20240425	191300	141295867	1922	1922	1922	1922	0
80	20240425	191200	141295867	1922	1922	1922	1922	0
81	20240425	191100	141295867	1922	1922	1922	1922	0
82	20240425	191000	141295867	1922	1922	1922	1922	0
83	20240425	190900	141295867	1922	1922	1922	1922	0
84	20240425	190800	141295867	1922	1922	1922	1922	0
85	20240425	190700	141295867	1922	1922	1922	1922	0
86	20240425	190600	141295867	1922	1922	1922	1922	0
87	20240425	190500	141295867	1922	1922	1922	1922	0
88	20240425	190400	141295867	1922	1922	1922	1922	0
89	20240425	190300	141295867	1922	1922	1922	1922	0
90	20240425	190200	141295867	1922	1922	1922	1922	0
91	20240425	190100	141295867	1922	1922	1922	1922	0
92	20240425	190000	141295867	1922	1922	1922	1922	965
93	20240425	185900	141295867	1922	1922	1922	1922	0
94	20240425	185800	141295867	1922	1922	1922	1922	0
95	20240425	185700	141295867	1922	1922	1922	1922	0
96	20240425	185600	141295867	1922	1922	1922	1922	0
97	20240425	185500	141295867	1922	1922	1922	1922	0
98	20240425	185400	141295867	1922	1922	1922	1922	0
99	20240425	185300	141295867	1922	1922	1922	1922	0
100	20240425	185200	141295867	1922	1922	1922	1922	0
101	20240425	185100	141295867	1922	1922	1922	1922	0
102	20240425	185000	141295867	1922	1922	1922	1922	0
103	20240425	184900	141295867	1922	1922	1922	1922	0
104	20240425	184800	141295867	1922	1922	1922	1922	0
105	20240425	184700	141295867	1922	1922	1922	1922	0
106	20240425	184600	141295867	1922	1922	1922	1922	0
107	20240425	184500	141295867	1922	1922	1922	1922	0
108	20240425	184400	141295867	1922	1922	1922	1922	0
109	20240425	184300	141295867	1922	1922	1922	1922	0
110	20240425	184200	141295867	1922	1922	1922	1922	0
111	20240425	184100	141295867	1922	1922	1922	1922	0
112	20240425	184000	141295867	1922	1922	1922	1922	0
113	20240425	183900	141295867	1922	1922	1922	1922	0
114	20240425	183800	141295867	1922	1922	1922	1922	0
115	20240425	183700	141295867	1922	1922	1922	1922	0
116	20240425	183600	141295867	1922	1922	1922	1922	0
117	20240425	183500	141295867	1922	1922	1922	1922	0
118	20240425	183400	141295867	1922	1922	1922	1922	0
119	20240425	183300	141295867	1922	1922	1922	1922	0
120	20240425	183200	141295867	1922	1922	1922	1922	0
121	20240425	183100	141295867	1922	1922	1922	1922	0
122	20240425	183000	141295867	1922	1922	1922	1922	965
123	20240425	182900	141295867	1922	1922	1922	1922	0
124	20240425	182800	141295867	1922	1922	1922	1922	0
125	20240425	182700	141295867	1922	1922	1922	1922	0
126	20240425	182600	141295867	1922	1922	1922	1922	0
127	20240425	182500	141295867	1922	1922	1922	1922	0
128	20240425	182400	141295867	1922	1922	1922	1922	0
129	20240425	182300	141295867	1922	1922	1922	1922	0
130	20240425	182200	141295867	1922	1922	1922	1922	0
131	20240425	182100	141295867	1922	1922	1922	1922	0
132	20240425	182000	141295867	1922	1922	1922	1922	0
133	20240425	181900	141295867	1922	1922	1922	1922	0
134	20240425	181800	141295867	1922	1922	1922	1922	0
135	20240425	181700	141295867	1922	1922	1922	1922	0
136	20240425	181600	141295867	1922	1922	1922	1922	0
137	20240425	181500	141295867	1922	1922	1922	1922	0
138	20240425	181400	141295867	1922	1922	1922	1922	0
139	20240425	181300	141295867	1922	1922	1922	1922	0
140	20240425	181200	141295867	1922	1922	1922	1922	0
141	20240425	181100	141295867	1922	1922	1922	1922	0
142	20240425	181000	141295867	1922	1922	1922	1922	0
143	20240425	180900	141295867	1922	1922	1922	1922	0
144	20240425	180800	141295867	1922	1922	1922	1922	0
145	20240425	180700	141295867	1922	1922	1922	1922	0
146	20240425	180600	141295867	1922	1922	1922	1922	0
147	20240425	180500	141295867	1922	1922	1922	1922	0
148	20240425	180400	141295867	1922	1922	1922	1922	0
149	20240425	180300	141295867	1922	1922	1922	1922	0
150	20240425	180200	141295867	1922	1922	1922	1922	0
151	20240425	180100	141295867	1922	1922	1922	1922	0
152	20240425	180000	141295867	1922	1922	1922	1922	965
153	20240425	175900	141295867	1922	1922	1922	1922	0
154	20240425	175800	141295867	1922	1922	1922	1922	0
155	20240425	175700	141295867	1922	1922	1922	1922	0
156	20240425	175600	141295867	1922	1922	1922	1922	0
157	20240425	175500	141295867	1922	1922	1922	1922	0
158	20240425	175400	141295867	1922	1922	1922	1922	0
159	20240425	175300	141295867	1922	1922	1922	1922	0
160	20240425	175200	141295867	1922	1922	1922	1922	0
161	20240425	175100	141295867	1922	1922	1922	1922	0
162	20240425	175000	141295867	1922	1922	1922	1922	0
163	20240425	174900	141295867	1922	1922	1922	1922	0
164	20240425	174800	141295867	1922	1922	1922	1922	0
165	20240425	174700	141295867	1922	1922	1922	1922	0
166	20240425	174600	141295867	1922	1922	1922	1922	0
167	20240425	174500	141295867	1922	1922	1922	1922	0
168	20240425	174400	141295867	1922	1922	1922	1922	0
169	20240425	174300	141295867	1922	1922	1922	1922	0
170	20240425	174200	141295867	1922	1922	1922	1922	0
171	20240425	174100	141295867	1922	1922	1922	1922	0
172	20240425	174000	141295867	1922	1922	1922	1922	0
173	20240425	173900	141295867	1922	1922	1922	1922	0
174	20240425	173800	141295867	1922	1922	1922	1922	0
175	20240425	173700	141295867	1922	1922	1922	1922	0
176	20240425	173600	141295867	1922	1922	1922	1922	0
177	20240425	173500	141295867	1922	1922	1922	1922	0
178	20240425	173400	141295867	1922	1922	1922	1922	0
179	20240425	173300	141295867	1922	1922	1922	1922	0
180	20240425	173200	141295867	1922	1922	1922	1922	0
181	20240425	173100	141295867	1922	1922	1922	1922	0
182	20240425	173000	141295867	1922	1922	1922	1922	965
183	20240425	172900	141295867	1922	1922	1922	1922	0
184	20240425	172800	141295867	1922	1922	1922	1922	0
185	20240425	172700	141295867	1922	1922	1922	1922	0
186	20240425	172600	141295867	1922	1922	1922	1922	0
187	20240425	172500	141295867	1922	1922	1922	1922	0
188	20240425	172400	141295867	1922	1922	1922	1922	0
189	20240425	172300	141295867	1922	1922	1922	1922	0
190	20240425	172200	141295867	1922	1922	1922	1922	0
191	20240425	172100	141295867	1922	1922	1922	1922	0
192	20240425	172000	141295867	1922	1922	1922	1922	0
193	20240425	171900	141295867	1922	1922	1922	1922	0
194	20240425	171800	141295867	1922	1922	1922	1922	0
195	20240425	171700	141295867	1922	1922	1922	1922	0
196	20240425	171600	141295867	1922	1922	1922	1922	0
197	20240425	171500	141295867	1922	1922	1922	1922	0
198	20240425	171400	141295867	1922	1922	1922	1922	0
199	20240425	171300	141295867	1922	1922	1922	1922	0
200	20240425	171200	141295867	1922	1922	1922	1922	0
201	20240425	171100	141295867	1922	1922	1922	1922	0
202	20240425	171000	141295867	1922	1922	1922	1922	0
203	20240425	170900	141295867	1922	1922	1922	1922	0
204	20240425	170800	141295867	1922	1922	1922	1922	0
205	20240425	170700	141295867	1922	1922	1922	1922	0
206	20240425	170600	141295867	1922	1922	1922	1922	0
207	20240425	170500	141295867	1922	1922	1922	1922	0
208	20240425	170400	141295867	1922	1922	1922	1922	0
209	20240425	170300	141295867	1922	1922	1922	1922	0
210	20240425	170200	141295867	1922	1922	1922	1922	0
211	20240425	170100	141295867	1922	1922	1922	1922	0
212	20240425	170000	141295867	1922	1922	1922	1922	965
213	20240425	165900	141295867	1922	1922	1922	1922	0
214	20240425	165800	141295867	1922	1922	1922	1922	0
215	20240425	165700	141295867	1922	1922	1922	1922	0
216	20240425	165600	141295867	1922	1922	1922	1922	0
217	20240425	165500	141295867	1922	1922	1922	1922	0
218	20240425	165400	141295867	1922	1922	1922	1922	0
219	20240425	165300	141295867	1922	1922	1922	1922	0
220	20240425	165200	141295867	1922	1922	1922	1922	0
221	20240425	165100	141295867	1922	1922	1922	1922	0
222	20240425	165000	141295867	1922	1922	1922	1922	0
223	20240425	164900	141295867	1922	1922	1922	1922	0
224	20240425	164800	141295867	1922	1922	1922	1922	0
225	20240425	164700	141295867	1922	1922	1922	1922	0
226	20240425	164600	141295867	1922	1922	1922	1922	0
227	20240425	164500	141295867	1922	1922	1922	1922	0
228	20240425	164400	141295867	1922	1922	1922	1922	0
229	20240425	164300	141295867	1922	1922	1922	1922	0
230	20240425	164200	141295867	1922	1922	1922	1922	0
231	20240425	164100	141295867	1922	1922	1922	1922	0
232	20240425	164000	141295867	1922	1922	1922	1922	0
233	20240425	163900	141295867	1922	1922	1922	1922	0
234	20240425	163800	141295867	1922	1922	1922	1922	0
235	20240425	163700	141295867	1922	1922	1922	1922	0
236	20240425	163600	141295867	1922	1922	1922	1922	0
237	20240425	163500	141295867	1922	1922	1922	1922	0
238	20240425	163400	141295867	1922	1922	1922	1922	0
239	20240425	163300	141295867	1922	1922	1922	1922	0
240	20240425	163200	141295867	1922	1922	1922	1922	0
241	20240425	163100	141295867	1922	1922	1922	1922	0
242	20240425	163000	141295867	1922	1922	1922	1922	965
243	20240425	162900	141295867	1922	1922	1922	1922	0
244	20240425	162800	141295867	1922	1922	1922	1922	0
245	20240425	162700	141295867	1922	1922	1922	1922	0
246	20240425	162600	141295867	1922	1922	1922	1922	0
247	20240425	162500	141295867	1922	1922	1922	1922	0
248	20240425	162400	141295867	1922	1922	1922	1922	0
249	20240425	162300	141295867	1922	1922	1922	1922	0
250	20240425	162200	141295867	1922	1922	1922	1922	0
251	20240425	162100	141295867	1922	1922	1922	1922	0
252	20240425	162000	141295867	1922	1922	1922	1922	0
253	20240425	161900	141295867	1922	1922	1922	1922	0
254	20240425	161800	141295867	1922	1922	1922	1922	0
255	20240425	161700	141295867	1922	1922	1922	1922	0
256	20240425	161600	141295867	1922	1922	1922	1922	0
257	20240425	161500	141295867	1922	1922	1922	1922	0
258	20240425	161400	141295867	1922	1922	1922	1922	0
259	20240425	161300	141295867	1922	1922	1922	1922	0
260	20240425	161200	141295867	1922	1922	1922	1922	0
261	20240425	161100	141295867	1922	1922	1922	1922	0
262	20240425	161000	141295867	1922	1922	1922	1922	0
263	20240425	160900	141295867	1922	1922	1922	1922	0
264	20240425	160800	141295867	1922	1922	1922	1922	0
265	20240425	160700	141295867	1922	1922	1922	1922	0
266	20240425	160600	141295867	1922	1922	1922	1922	0
267	20240425	160500	141295867	1922	1922	1922	1922	0
268	20240425	160400	141295867	1922	1922	1922	1922	0
269	20240425	160300	141295867	1922	1922	1922	1922	0
270	20240425	160200	141295867	1922	1922	1922	1922	0
271	20240425	160100	141295867	1922	1922	1922	1922	0
272	20240425	160000	141295867	1922	1922	1922	1922	965
273	20240425	155900	141295867	1922	1922	1922	1922	0
274	20240425	155800	141295867	1922	1922	1922	1922	0
275	20240425	155700	141295867	1922	1922	1922	1922	0
276	20240425	155600	141295867	1922	1922	1922	1922	0
277	20240425	155500	141295867	1922	1922	1922	1922	0
278	20240425	155400	141295867	1922	1922	1922	1922	0
279	20240425	155300	141295867	1922	1922	1922	1922	0
280	20240425	155200	141295867	1922	1922	1922	1922	0
281	20240425	155100	141295867	1922	1922	1922	1922	0
282	20240425	155000	141295867	1922	1922	1922	1922	0
283	20240425	154900	141295867	1922	1922	1922	1922	0
284	20240425	154800	141295867	1922	1922	1922	1922	0
285	20240425	154700	141295867	1922	1922	1922	1922	0
286	20240425	154600	141295867	1922	1922	1922	1922	0
287	20240425	154500	141295867	1922	1922	1922	1922	0
288	20240425	154400	141295867	1922	1922	1922	1922	0
289	20240425	154300	141295867	1922	1922	1922	1922	0
290	20240425	154200	141295867	1922	1922	1922	1922	0
291	20240425	154100	141295867	1922	1922	1922	1922	0
292	20240425	154000	141295867	1922	1922	1922	1922	0
293	20240425	153900	141295867	1922	1922	1922	1922	0
294	20240425	153800	141295867	1922	1922	1922	1922	0
295	20240425	153700	141295867	1922	1922	1922	1922	0
296	20240425	153600	141295867	1922	1922	1922	1922	0
297	20240425	153500	141295867	1922	1922	1922	1922	0
298	20240425	153400	141295867	1922	1922	1922	1922	0
299	20240425	153300	141295867	1922	1922	1922	1922	0
300	20240425	153200	141295867	1922	1922	1922	1922	0
301	20240425	153100	141295867	1922	1922	1922	1922	0
302	20240425	153000	141295867	1922	1922	1922	1922	1930
303	20240425	152900	139441137	1926	1926	1926	1926	0
304	20240425	152800	139441137	1926	1926	1926	1926	0
305	20240425	152700	139441137	1926	1926	1926	1926	0
306	20240425	152600	139441137	1926	1926	1926	1926	0
307	20240425	152500	139441137	1926	1926	1926	1926	0
308	20240425	152400	139441137	1926	1926	1926	1926	0
309	20240425	152300	139441137	1926	1926	1926	1926	0
310	20240425	152200	139441137	1926	1926	1926	1926	0
311	20240425	152100	139441137	1926	1926	1926	1926	0
312	20240425	152000	139441137	1926	1926	1926	1926	0
313	20240425	151900	139441137	1926	1926	1926	1925	3
314	20240425	151800	139435360	1923	1926	1926	1923	963
315	20240425	151700	137581603	1932	1932	1932	1932	0
316	20240425	151600	137581603	1932	1932	1932	1932	0
317	20240425	151500	137581603	1932	1932	1932	1932	0
318	20240425	151400	137581603	1932	1922	1932	1922	2
319	20240425	151300	137577749	1932	1932	1932	1932	0
320	20240425	151200	137577749	1932	1921	1932	1921	23
321	20240425	151100	137533555	1921	1921	1921	1921	0
322	20240425	151000	137533555	1921	1921	1921	1921	500
323	20240425	150900	136573055	1934	1934	1934	1934	0
324	20240425	150800	136573055	1934	1934	1934	1934	0
325	20240425	150700	136573055	1934	1927	1935	1927	498
326	20240425	150600	135612335	1927	1927	1927	1927	0
327	20240425	150500	135612335	1927	1927	1927	1927	0
328	20240425	150400	135612335	1927	1927	1927	1927	0
329	20240425	150300	135612335	1927	1927	1927	1927	1
330	20240425	150200	135610408	1921	1921	1921	1921	100
331	20240425	150100	135418308	1921	1921	1921	1921	0
332	20240425	150000	135418308	1921	1921	1921	1921	0
333	20240425	145900	135418308	1921	1921	1921	1921	0
334	20240425	145800	135418308	1921	1921	1921	1921	0
335	20240425	145700	135418308	1921	1921	1921	1921	0
336	20240425	145600	135418308	1921	1921	1921	1921	0
337	20240425	145500	135418308	1921	1921	1921	1921	1090
338	20240425	145400	133324418	1929	1929	1929	1929	100
339	20240425	145300	133131518	1921	1921	1921	1921	0
340	20240425	145200	133131518	1921	1921	1921	1921	200
341	20240425	145100	132747318	1920	1920	1920	1920	0
342	20240425	145000	132747318	1920	1920	1920	1920	0
343	20240425	144900	132747318	1920	1920	1920	1920	0
344	20240425	144800	132747318	1920	1920	1920	1920	0
345	20240425	144700	132747318	1920	1920	1920	1920	0
346	20240425	144600	132747318	1920	1920	1920	1920	90
347	20240425	144500	132574518	1920	1920	1920	1920	0
348	20240425	144400	132574518	1920	1920	1920	1920	12
349	20240425	144300	132551478	1929	1929	1929	1929	0
350	20240425	144200	132551478	1929	1929	1929	1929	0
351	20240425	144100	132551478	1929	1921	1929	1920	1138
352	20240425	144000	130365394	1921	1921	1921	1921	1000
353	20240425	143900	128444394	1932	1932	1932	1932	0
354	20240425	143800	128444394	1932	1932	1932	1932	0
355	20240425	143700	128444394	1932	1932	1932	1932	0
356	20240425	143600	128444394	1932	1932	1932	1932	0
357	20240425	143500	128444394	1932	1932	1932	1932	9
358	20240425	143400	128427006	1934	1934	1934	1934	0
359	20240425	143300	128427006	1934	1934	1934	1934	0
360	20240425	143200	128427006	1934	1934	1934	1934	0
361	20240425	143100	128427006	1934	1934	1934	1934	0
362	20240425	143000	128427006	1934	1934	1934	1934	0
363	20240425	142900	128427006	1934	1934	1934	1934	0
364	20240425	142800	128427006	1934	1934	1934	1934	0
365	20240425	142700	128427006	1934	1934	1934	1934	0
366	20240425	142600	128427006	1934	1934	1934	1934	0
367	20240425	142500	128427006	1934	1934	1934	1934	1
368	20240425	142400	128425072	1922	1922	1922	1922	0
369	20240425	142300	128425072	1922	1920	1922	1920	302
370	20240425	142200	127845230	1920	1920	1920	1920	13
371	20240425	142100	127820270	1920	1920	1920	1920	170
372	20240425	142000	127493870	1919	1919	1919	1919	0
373	20240425	141900	127493870	1919	1919	1919	1919	199
374	20240425	141800	127111989	1919	1919	1919	1919	10
375	20240425	141700	127092799	1916	1916	1916	1916	1474
376	20240425	141600	124268615	1916	1919	1919	1916	743
377	20240425	141500	122844794	1920	1920	1920	1920	31
378	20240425	141400	122785274	1921	1921	1921	1921	0
379	20240425	141300	122785274	1921	1921	1921	1921	0
380	20240425	141200	122785274	1921	1921	1921	1921	198
381	20240425	141100	122404916	1916	1916	1916	1916	0
382	20240425	141000	122404916	1916	1928	1928	1916	1502
383	20240425	140900	119518740	1927	1927	1927	1927	0
384	20240425	140800	119518740	1927	1927	1927	1927	0
385	20240425	140700	119518740	1927	1927	1927	1927	0
386	20240425	140600	119518740	1927	1928	1928	1927	100
387	20240425	140500	119325978	1929	1929	1929	1929	0
388	20240425	140400	119325978	1929	1929	1929	1929	165
389	20240425	140300	119007693	1936	1936	1936	1936	0
390	20240425	140200	119007693	1936	1936	1936	1936	0
391	20240425	140100	119007693	1936	1936	1936	1936	0
392	20240425	140000	119007693	1936	1936	1936	1936	0
393	20240425	135900	119007693	1936	1936	1936	1936	0
394	20240425	135800	119007693	1936	1936	1936	1936	0
395	20240425	135700	119007693	1936	1936	1936	1936	0
396	20240425	135600	119007693	1936	1936	1936	1936	0
397	20240425	135500	119007693	1936	1936	1936	1936	0
398	20240425	135400	119007693	1936	1936	1936	1930	1772
399	20240425	135300	115587345	1933	1933	1933	1933	0
400	20240425	135200	115587345	1933	1936	1936	1933	69
401	20240425	135100	115453902	1937	1938	1938	1937	54
402	20240425	135000	115349251	1939	1939	1939	1939	25
403	20240425	134900	115300776	1940	1940	1940	1940	0
404	20240425	134800	115300776	1940	1940	1940	1940	0
405	20240425	134700	115300776	1940	1940	1940	1940	10
406	20240425	134600	115281376	1939	1939	1939	1939	0
407	20240425	134500	115281376	1939	1939	1939	1939	0
408	20240425	134400	115281376	1939	1939	1939	1939	0
409	20240425	134300	115281376	1939	1939	1939	1939	0
410	20240425	134200	115281376	1939	1939	1939	1939	0
411	20240425	134100	115281376	1939	1939	1939	1939	22
412	20240425	134000	115238718	1940	1940	1940	1940	0
413	20240425	133900	115238718	1940	1940	1940	1940	1
414	20240425	133800	115236778	1940	1940	1940	1940	0
415	20240425	133700	115236778	1940	1940	1940	1940	11
416	20240425	133600	115215438	1940	1941	1941	1940	3
417	20240425	133500	115209617	1942	1942	1942	1942	1
418	20240425	133400	115207675	1937	1934	1937	1934	57
419	20240425	133300	115097347	1937	1936	1937	1936	562
420	20240425	133200	114008763	1937	1937	1937	1937	0
421	20240425	133100	114008763	1937	1937	1937	1937	0
422	20240425	133000	114008763	1937	1937	1937	1937	1
423	20240425	132900	114006826	1934	1934	1934	1934	65
424	20240425	132800	113881116	1936	1937	1937	1936	488
425	20240425	132700	112935931	1937	1937	1937	1937	0
426	20240425	132600	112935931	1937	1938	1938	1937	1780
427	20240425	132500	109486791	1938	1942	1942	1938	411
428	20240425	132400	108690073	1938	1938	1938	1938	410
429	20240425	132300	107895493	1939	1939	1939	1939	0
430	20240425	132200	107895493	1939	1940	1940	1939	2055
431	20240425	132100	103910793	1940	1941	1942	1940	4391
432	20240425	132000	95390221	1942	1942	1942	1942	563
433	20240425	131900	94296875	1942	1946	1946	1942	1030
434	20240425	131800	92296060	1946	1946	1946	1946	20
435	20240425	131700	92257140	1947	1947	1947	1947	0
436	20240425	131600	92257140	1947	1947	1947	1947	0
437	20240425	131500	92257140	1947	1947	1947	1947	0
438	20240425	131400	92257140	1947	1947	1947	1947	0
439	20240425	131300	92257140	1947	1947	1947	1947	0
440	20240425	131200	92257140	1947	1947	1947	1947	0
441	20240425	131100	92257140	1947	1947	1947	1947	0
442	20240425	131000	92257140	1947	1947	1947	1947	50
443	20240425	130900	92159790	1943	1943	1943	1943	0
444	20240425	130800	92159790	1943	1946	1946	1943	1520
445	20240425	130700	89204599	1946	1946	1946	1946	100
446	20240425	130600	89009999	1947	1947	1947	1947	0
447	20240425	130500	89009999	1947	1947	1947	1947	1
448	20240425	130400	89008052	1947	1947	1947	1947	0
449	20240425	130300	89008052	1947	1947	1947	1947	0
450	20240425	130200	89008052	1947	1947	1947	1947	0
451	20240425	130100	89008052	1947	1947	1947	1947	0
452	20240425	130000	89008052	1947	1947	1947	1947	0
453	20240425	125900	89008052	1947	1947	1947	1947	0
454	20240425	125800	89008052	1947	1947	1947	1947	0
455	20240425	125700	89008052	1947	1948	1948	1947	120
456	20240425	125600	88774402	1949	1949	1949	1949	0
457	20240425	125500	88774402	1949	1949	1949	1949	70
458	20240425	125400	88637972	1950	1950	1950	1950	1
459	20240425	125300	88636022	1950	1950	1950	1950	0
460	20240425	125200	88636022	1950	1950	1950	1950	0
461	20240425	125100	88636022	1950	1950	1950	1950	0
462	20240425	125000	88636022	1950	1950	1950	1950	0
463	20240425	124900	88636022	1950	1950	1950	1950	0
464	20240425	124800	88636022	1950	1951	1951	1950	274
465	20240425	124700	88101650	1953	1953	1953	1953	0
466	20240425	124600	88101650	1953	1953	1953	1953	0
467	20240425	124500	88101650	1953	1953	1953	1953	1
468	20240425	124400	88099697	1953	1953	1953	1953	0
469	20240425	124300	88099697	1953	1953	1953	1953	0
470	20240425	124200	88099697	1953	1953	1953	1953	0
471	20240425	124100	88099697	1953	1953	1953	1953	1
472	20240425	124000	88097744	1951	1951	1951	1951	0
473	20240425	123900	88097744	1951	1951	1951	1951	1
474	20240425	123800	88095793	1953	1953	1953	1953	0
475	20240425	123700	88095793	1953	1953	1953	1953	0
476	20240425	123600	88095793	1953	1953	1953	1953	0
477	20240425	123500	88095793	1953	1953	1953	1953	100
478	20240425	123400	87900493	1953	1953	1953	1953	0
479	20240425	123300	87900493	1953	1953	1953	1953	0
480	20240425	123200	87900493	1953	1953	1953	1953	41
481	20240425	123100	87820420	1953	1953	1953	1953	0
482	20240425	123000	87820420	1953	1953	1953	1953	94
483	20240425	122900	87636838	1953	1953	1953	1953	0
484	20240425	122800	87636838	1953	1953	1953	1953	0
485	20240425	122700	87636838	1953	1953	1953	1953	0
486	20240425	122600	87636838	1953	1953	1953	1953	2
487	20240425	122500	87632932	1954	1954	1954	1954	0
488	20240425	122400	87632932	1954	1954	1954	1954	0
489	20240425	122300	87632932	1954	1954	1954	1954	0
490	20240425	122200	87632932	1954	1954	1954	1954	0
491	20240425	122100	87632932	1954	1954	1954	1954	0
492	20240425	122000	87632932	1954	1954	1954	1954	0
493	20240425	121900	87632932	1954	1954	1954	1954	0
494	20240425	121800	87632932	1954	1954	1954	1954	0
495	20240425	121700	87632932	1954	1954	1954	1954	3
496	20240425	121600	87627070	1954	1952	1954	1952	1324
497	20240425	121500	85041974	1952	1952	1952	1952	0
498	20240425	121400	85041974	1952	1952	1952	1952	0
499	20240425	121300	85041974	1952	1952	1952	1952	0
500	20240425	121200	85041974	1952	1952	1952	1952	0
501	20240425	121100	85041974	1952	1952	1952	1952	0
502	20240425	121000	85041974	1952	1952	1952	1952	209
503	20240425	120900	84634006	1952	1952	1952	1952	0
504	20240425	120800	84634006	1952	1952	1952	1952	200
505	20240425	120700	84243606	1952	1952	1952	1951	353
506	20240425	120600	83554652	1953	1953	1953	1953	0
507	20240425	120500	83554652	1953	1954	1958	1953	1084
508	20240425	120400	81436538	1954	1954	1954	1954	0
509	20240425	120300	81436538	1954	1954	1954	1954	1000
510	20240425	120200	79482538	1960	1960	1960	1960	1
511	20240425	120100	79480578	1954	1954	1954	1954	1000
512	20240425	120000	77526578	1960	1960	1960	1960	0
513	20240425	115900	77526578	1960	1960	1960	1960	30
514	20240425	115800	77467778	1960	1960	1960	1960	1
515	20240425	115700	77465818	1960	1960	1960	1960	0
516	20240425	115600	77465818	1960	1960	1960	1960	0
517	20240425	115500	77465818	1960	1960	1960	1960	0
518	20240425	115400	77465818	1960	1960	1960	1960	0
519	20240425	115300	77465818	1960	1960	1960	1960	0
520	20240425	115200	77465818	1960	1960	1960	1960	0
521	20240425	115100	77465818	1960	1960	1960	1960	0
522	20240425	115000	77465818	1960	1960	1960	1960	0
523	20240425	114900	77465818	1960	1960	1960	1960	100
524	20240425	114800	77269818	1960	1960	1960	1960	0
525	20240425	114700	77269818	1960	1960	1960	1960	0
526	20240425	114600	77269818	1960	1960	1960	1960	0
527	20240425	114500	77269818	1960	1960	1960	1960	686
528	20240425	114400	75925258	1960	1961	1961	1960	432
529	20240425	114300	75078158	1960	1960	1960	1960	262
530	20240425	114200	74564638	1960	1960	1960	1960	14
531	20240425	114100	74537198	1961	1961	1961	1961	0
532	20240425	114000	74537198	1961	1961	1961	1961	0
533	20240425	113900	74537198	1961	1961	1961	1961	0
534	20240425	113800	74537198	1961	1961	1961	1961	0
535	20240425	113700	74537198	1961	1961	1961	1961	0
536	20240425	113600	74537198	1961	1961	1961	1961	0
537	20240425	113500	74537198	1961	1961	1961	1961	0
538	20240425	113400	74537198	1961	1961	1961	1961	0
539	20240425	113300	74537198	1961	1961	1961	1961	0
540	20240425	113200	74537198	1961	1961	1961	1961	0
541	20240425	113100	74537198	1961	1961	1961	1961	0
542	20240425	113000	74537198	1961	1961	1961	1961	0
543	20240425	112900	74537198	1961	1961	1961	1961	0
544	20240425	112800	74537198	1961	1961	1961	1961	0
545	20240425	112700	74537198	1961	1961	1961	1961	0
546	20240425	112600	74537198	1961	1961	1961	1961	0
547	20240425	112500	74537198	1961	1960	1962	1960	127
548	20240425	112400	74288265	1963	1963	1963	1963	0
549	20240425	112300	74288265	1963	1963	1963	1963	0
550	20240425	112200	74288265	1963	1963	1963	1963	0
551	20240425	112100	74288265	1963	1963	1963	1963	0
552	20240425	112000	74288265	1963	1963	1963	1963	0
553	20240425	111900	74288265	1963	1963	1963	1963	0
554	20240425	111800	74288265	1963	1963	1963	1963	0
555	20240425	111700	74288265	1963	1963	1963	1963	0
556	20240425	111600	74288265	1963	1963	1963	1963	0
557	20240425	111500	74288265	1963	1963	1963	1963	0
558	20240425	111400	74288265	1963	1963	1963	1963	0
559	20240425	111300	74288265	1963	1963	1963	1963	101
560	20240425	111200	74090002	1963	1958	1963	1952	406
561	20240425	111100	73296713	1959	1961	1961	1959	56
562	20240425	111000	73186963	1962	1962	1962	1962	18
563	20240425	110900	73151647	1962	1962	1962	1962	50
564	20240425	110800	73053547	1963	1963	1963	1963	5
565	20240425	110700	73043732	1964	1964	1964	1964	0
566	20240425	110600	73043732	1964	1964	1964	1964	1
567	20240425	110500	73041768	1965	1965	1966	1965	101
568	20240425	110400	72843302	1965	1965	1966	1962	552
569	20240425	110300	71759948	1965	1965	1965	1965	2
570	20240425	110200	71756018	1963	1963	1963	1963	6
571	20240425	110100	71744240	1963	1963	1963	1963	404
572	20240425	110000	70951188	1963	1963	1963	1963	16
573	20240425	105900	70919780	1963	1963	1963	1963	54
574	20240425	105800	70813778	1963	1962	1963	1962	1123
575	20240425	105700	68609436	1962	1962	1962	1962	0
576	20240425	105600	68609436	1962	1960	1962	1960	3
577	20240425	105500	68603553	1963	1962	1963	1962	2
578	20240425	105400	68599628	1963	1963	1963	1963	0
579	20240425	105300	68599628	1963	1962	1963	1962	202
580	20240425	105200	68203303	1962	1958	1962	1958	151
581	20240425	105100	67907245	1959	1960	1960	1959	114
582	20240425	105000	67683810	1960	1960	1960	1960	25
583	20240425	104900	67634810	1960	1960	1960	1960	5
584	20240425	104800	67625010	1960	1960	1960	1960	1
585	20240425	104700	67623050	1960	1963	1963	1960	144
586	20240425	104600	67340510	1964	1965	1965	1964	260
587	20240425	104500	66829620	1966	1969	1969	1966	400
588	20240425	104400	66042620	1970	1973	1973	1970	572
589	20240425	104300	64914880	1973	1974	1974	1973	320
590	20240425	104200	64283250	1974	1969	1974	1969	1417
591	20240425	104100	61488793	1969	1969	1969	1969	150
592	20240425	104000	61193443	1966	1957	1966	1957	11704
593	20240425	103900	38235932	1957	1951	1957	1951	2001
594	20240425	103800	34331975	1951	1951	1951	1951	1
595	20240425	103700	34330024	1956	1956	1956	1956	1
596	20240425	103600	34328068	1956	1953	1956	1953	2916
597	20240425	103500	28630285	1952	1953	1953	1952	397
598	20240425	103400	27855303	1953	1951	1953	1951	556
599	20240425	103300	26770132	1951	1949	1951	1949	315
600	20240425	103200	26156157	1947	1947	1947	1947	100
601	20240425	103100	25961457	1943	1943	1943	1943	0
602	20240425	103000	25961457	1943	1945	1945	1943	47
603	20240425	102900	25870119	1949	1949	1949	1949	0
604	20240425	102800	25870119	1949	1949	1949	1949	0
605	20240425	102700	25870119	1949	1949	1949	1949	3
606	20240425	102600	25864272	1949	1949	1949	1949	1
607	20240425	102500	25862323	1942	1942	1942	1942	0
608	20240425	102400	25862323	1942	1949	1949	1942	3
609	20240425	102300	25856483	1949	1949	1949	1949	2265
610	20240425	102200	21441998	1951	1949	1951	1949	101
611	20240425	102100	21245147	1949	1949	1949	1949	359
612	20240425	102000	20545456	1949	1942	1949	1942	11
613	20240425	101900	20524024	1937	1937	1937	1937	0
614	20240425	101800	20524024	1937	1937	1937	1937	0
615	20240425	101700	20524024	1937	1937	1937	1937	0
616	20240425	101600	20524024	1937	1937	1937	1937	388
617	20240425	101500	19772468	1937	1937	1937	1937	0
618	20240425	101400	19772468	1937	1937	1937	1937	0
619	20240425	101300	19772468	1937	1937	1937	1937	0
620	20240425	101200	19772468	1937	1937	1937	1937	0
621	20240425	101100	19772468	1937	1937	1937	1937	0
622	20240425	101000	19772468	1937	1937	1937	1937	0
623	20240425	100900	19772468	1937	1937	1937	1937	0
624	20240425	100800	19772468	1937	1937	1937	1937	0
625	20240425	100700	19772468	1937	1937	1937	1937	0
626	20240425	100600	19772468	1937	1937	1937	1937	0
627	20240425	100500	19772468	1937	1927	1937	1927	3
628	20240425	100400	19766667	1937	1927	1937	1927	18
629	20240425	100300	19731881	1937	1937	1937	1937	0
630	20240425	100200	19731881	1937	1927	1937	1927	7
631	20240425	100100	19718332	1936	1936	1936	1936	30
632	20240425	100000	19660252	1936	1936	1936	1936	50
633	20240425	095900	19563452	1936	1927	1936	1926	1502
634	20240425	095800	16670572	1936	1936	1936	1936	2
635	20240425	095700	16666700	1936	1936	1936	1936	1
636	20240425	095600	16664764	1936	1936	1936	1936	9
637	20240425	095500	16647340	1936	1936	1936	1926	8
638	20240425	095400	16631862	1926	1936	1936	1926	2005
639	20240425	095300	12770174	1926	1926	1926	1926	0
640	20240425	095200	12770174	1926	1926	1926	1926	0
641	20240425	095100	12770174	1926	1926	1926	1926	0
642	20240425	095000	12770174	1926	1926	1926	1926	0
643	20240425	094900	12770174	1926	1926	1926	1926	0
644	20240425	094800	12770174	1926	1926	1926	1926	0
645	20240425	094700	12770174	1926	1926	1926	1926	0
646	20240425	094600	12770174	1926	1926	1926	1926	0
647	20240425	094500	12770174	1926	1930	1930	1925	2036
648	20240425	094400	8847112	1937	1937	1937	1937	0
649	20240425	094300	8847112	1937	1937	1937	1937	0
650	20240425	094200	8847112	1937	1937	1937	1937	0
651	20240425	094100	8847112	1937	1937	1937	1937	0
652	20240425	094000	8847112	1937	1937	1937	1937	2
653	20240425	093900	8843238	1937	1937	1937	1937	1
654	20240425	093800	8841301	1937	1937	1937	1937	0
655	20240425	093700	8841301	1937	1937	1937	1937	0
656	20240425	093600	8841301	1937	1937	1937	1937	0
657	20240425	093500	8841301	1937	1937	1937	1937	12
658	20240425	093400	8818057	1937	1937	1937	1937	0
659	20240425	093300	8818057	1937	1937	1937	1937	0
660	20240425	093200	8818057	1937	1937	1937	1937	0
661	20240425	093100	8818057	1937	1937	1937	1937	0
662	20240425	093000	8818057	1937	1937	1937	1937	0
663	20240425	092900	8818057	1937	1937	1937	1937	0
664	20240425	092800	8818057	1937	1937	1937	1937	0
665	20240425	092700	8818057	1937	1937	1937	1937	0
666	20240425	092600	8818057	1937	1937	1937	1937	200
667	20240425	092500	8430657	1937	1937	1937	1937	0
668	20240425	092400	8430657	1937	1937	1937	1937	30
669	20240425	092300	8372547	1937	1935	1937	1935	1031
670	20240425	092200	6377560	1935	1935	1935	1935	1
671	20240425	092100	6375625	1927	1929	1929	1927	833
672	20240425	092000	4770270	1929	1929	1929	1929	0
673	20240425	091900	4770270	1929	1929	1929	1927	637
674	20240425	091800	3542215	1929	1929	1929	1929	0
675	20240425	091700	3542215	1929	1930	1930	1929	264
676	20240425	091600	3032777	1931	1937	1937	1931	204
677	20240425	091500	2638275	1938	1938	1938	1938	0
678	20240425	091400	2638275	1938	1938	1938	1938	0
679	20240425	091300	2638275	1938	1938	1938	1938	0
680	20240425	091200	2638275	1938	1938	1938	1938	0
681	20240425	091100	2638275	1938	1948	1948	1938	2
682	20240425	091000	2634389	1955	1955	1955	1955	2
683	20240425	090900	2630479	1955	1955	1955	1955	50
684	20240425	090800	2532729	1955	1955	1955	1955	50
685	20240425	090700	2434979	1955	1955	1955	1955	0
686	20240425	090600	2434979	1955	1955	1955	1955	0
687	20240425	090500	2434979	1955	1955	1955	1955	5
688	20240425	090400	2425204	1955	1955	1955	1955	0
689	20240425	090300	2425204	1955	1955	1955	1955	102
690	20240425	090200	2225794	1959	1959	1959	1959	0
691	20240425	090100	2225794	1959	1961	1961	1927	149
692	20240425	090000	1936927	1927	1935	1935	1927	1001