KissMeData/024840/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	185300	470801155	1923	1923	1923	1923	8144
3	20250421	185200	470801155	1923	1923	1923	1923	0
4	20250421	185100	470801155	1923	1923	1923	1923	0
5	20250421	185000	470801155	1923	1923	1923	1923	0
6	20250421	184900	470801155	1923	1923	1923	1923	0
7	20250421	184800	470801155	1923	1923	1923	1923	0
8	20250421	184700	470801155	1923	1923	1923	1923	0
9	20250421	184600	470801155	1923	1923	1923	1923	0
10	20250421	184500	470801155	1923	1923	1923	1923	0
11	20250421	184400	470801155	1923	1923	1923	1923	0
12	20250421	184300	470801155	1923	1923	1923	1923	0
13	20250421	184200	470801155	1923	1923	1923	1923	0
14	20250421	184100	470801155	1923	1923	1923	1923	0
15	20250421	184000	470801155	1923	1923	1923	1923	0
16	20250421	183900	470801155	1923	1923	1923	1923	0
17	20250421	183800	470801155	1923	1923	1923	1923	0
18	20250421	183700	470801155	1923	1923	1923	1923	0
19	20250421	183600	470801155	1923	1923	1923	1923	0
20	20250421	183500	470801155	1923	1923	1923	1923	0
21	20250421	183400	470801155	1923	1923	1923	1923	0
22	20250421	183300	470801155	1923	1923	1923	1923	0
23	20250421	183200	470801155	1923	1923	1923	1923	0
24	20250421	183100	470801155	1923	1923	1923	1923	0
25	20250421	183000	470801155	1923	1923	1923	1923	0
26	20250421	182900	470801155	1923	1923	1923	1923	0
27	20250421	182800	470801155	1923	1923	1923	1923	0
28	20250421	182700	470801155	1923	1923	1923	1923	0
29	20250421	182600	470801155	1923	1923	1923	1923	0
30	20250421	182500	470801155	1923	1923	1923	1923	0
31	20250421	182400	470801155	1923	1923	1923	1923	0
32	20250421	182300	470801155	1923	1923	1923	1923	8144
33	20250421	182200	470801155	1923	1923	1923	1923	0
34	20250421	182100	470801155	1923	1923	1923	1923	0
35	20250421	182000	470801155	1923	1923	1923	1923	0
36	20250421	181900	470801155	1923	1923	1923	1923	0
37	20250421	181800	470801155	1923	1923	1923	1923	0
38	20250421	181700	470801155	1923	1923	1923	1923	0
39	20250421	181600	470801155	1923	1923	1923	1923	0
40	20250421	181500	470801155	1923	1923	1923	1923	0
41	20250421	181400	470801155	1923	1923	1923	1923	0
42	20250421	181300	470801155	1923	1923	1923	1923	0
43	20250421	181200	470801155	1923	1923	1923	1923	0
44	20250421	181100	470801155	1923	1923	1923	1923	0
45	20250421	181000	470801155	1923	1923	1923	1923	0
46	20250421	180900	470801155	1923	1923	1923	1923	0
47	20250421	180800	470801155	1923	1923	1923	1923	0
48	20250421	180700	470801155	1923	1923	1923	1923	0
49	20250421	180600	470801155	1923	1923	1923	1923	0
50	20250421	180500	470801155	1923	1923	1923	1923	0
51	20250421	180400	470801155	1923	1923	1923	1923	0
52	20250421	180300	470801155	1923	1923	1923	1923	0
53	20250421	180200	470801155	1923	1923	1923	1923	0
54	20250421	180100	470801155	1923	1923	1923	1923	0
55	20250421	180000	470801155	1923	1923	1923	1923	0
56	20250421	175900	470801155	1923	1923	1923	1923	0
57	20250421	175800	470801155	1923	1923	1923	1923	0
58	20250421	175700	470801155	1923	1923	1923	1923	0
59	20250421	175600	470801155	1923	1923	1923	1923	0
60	20250421	175500	470801155	1923	1923	1923	1923	0
61	20250421	175400	470801155	1923	1923	1923	1923	0
62	20250421	175300	470801155	1923	1923	1923	1923	8144
63	20250421	175200	470801155	1923	1923	1923	1923	0
64	20250421	175100	470801155	1923	1923	1923	1923	0
65	20250421	175000	470801155	1923	1923	1923	1923	0
66	20250421	174900	470801155	1923	1923	1923	1923	0
67	20250421	174800	470801155	1923	1923	1923	1923	0
68	20250421	174700	470801155	1923	1923	1923	1923	0
69	20250421	174600	470801155	1923	1923	1923	1923	0
70	20250421	174500	470801155	1923	1923	1923	1923	0
71	20250421	174400	470801155	1923	1923	1923	1923	0
72	20250421	174300	470801155	1923	1923	1923	1923	0
73	20250421	174200	470801155	1923	1923	1923	1923	0
74	20250421	174100	470801155	1923	1923	1923	1923	0
75	20250421	174000	470801155	1923	1923	1923	1923	0
76	20250421	173900	470801155	1923	1923	1923	1923	0
77	20250421	173800	470801155	1923	1923	1923	1923	0
78	20250421	173700	470801155	1923	1923	1923	1923	0
79	20250421	173600	470801155	1923	1923	1923	1923	0
80	20250421	173500	470801155	1923	1923	1923	1923	0
81	20250421	173400	470801155	1923	1923	1923	1923	0
82	20250421	173300	470801155	1923	1923	1923	1923	0
83	20250421	173200	470801155	1923	1923	1923	1923	0
84	20250421	173100	470801155	1923	1923	1923	1923	0
85	20250421	173000	470801155	1923	1923	1923	1923	0
86	20250421	172900	470801155	1923	1923	1923	1923	0
87	20250421	172800	470801155	1923	1923	1923	1923	0
88	20250421	172700	470801155	1923	1923	1923	1923	0
89	20250421	172600	470801155	1923	1923	1923	1923	0
90	20250421	172500	470801155	1923	1923	1923	1923	0
91	20250421	172400	470801155	1923	1923	1923	1923	0
92	20250421	172300	470801155	1923	1923	1923	1923	8144
93	20250421	172200	470801155	1923	1923	1923	1923	0
94	20250421	172100	470801155	1923	1923	1923	1923	0
95	20250421	172000	470801155	1923	1923	1923	1923	0
96	20250421	171900	470801155	1923	1923	1923	1923	0
97	20250421	171800	470801155	1923	1923	1923	1923	0
98	20250421	171700	470801155	1923	1923	1923	1923	0
99	20250421	171600	470801155	1923	1923	1923	1923	0
100	20250421	171500	470801155	1923	1923	1923	1923	0
101	20250421	171400	470801155	1923	1923	1923	1923	0
102	20250421	171300	470801155	1923	1923	1923	1923	0
103	20250421	171200	470801155	1923	1923	1923	1923	0
104	20250421	171100	470801155	1923	1923	1923	1923	0
105	20250421	171000	470801155	1923	1923	1923	1923	0
106	20250421	170900	470801155	1923	1923	1923	1923	0
107	20250421	170800	470801155	1923	1923	1923	1923	0
108	20250421	170700	470801155	1923	1923	1923	1923	0
109	20250421	170600	470801155	1923	1923	1923	1923	0
110	20250421	170500	470801155	1923	1923	1923	1923	0
111	20250421	170400	470801155	1923	1923	1923	1923	0
112	20250421	170300	470801155	1923	1923	1923	1923	0
113	20250421	170200	470801155	1923	1923	1923	1923	0
114	20250421	170100	470801155	1923	1923	1923	1923	0
115	20250421	170000	470801155	1923	1923	1923	1923	0
116	20250421	165900	470801155	1923	1923	1923	1923	0
117	20250421	165800	470801155	1923	1923	1923	1923	0
118	20250421	165700	470801155	1923	1923	1923	1923	0
119	20250421	165600	470801155	1923	1923	1923	1923	0
120	20250421	165500	470801155	1923	1923	1923	1923	0
121	20250421	165400	470801155	1923	1923	1923	1923	0
122	20250421	165300	470801155	1923	1923	1923	1923	8144
123	20250421	165200	470801155	1923	1923	1923	1923	0
124	20250421	165100	470801155	1923	1923	1923	1923	0
125	20250421	165000	470801155	1923	1923	1923	1923	0
126	20250421	164900	470801155	1923	1923	1923	1923	0
127	20250421	164800	470801155	1923	1923	1923	1923	0
128	20250421	164700	470801155	1923	1923	1923	1923	0
129	20250421	164600	470801155	1923	1923	1923	1923	0
130	20250421	164500	470801155	1923	1923	1923	1923	0
131	20250421	164400	470801155	1923	1923	1923	1923	0
132	20250421	164300	470801155	1923	1923	1923	1923	0
133	20250421	164200	470801155	1923	1923	1923	1923	0
134	20250421	164100	470801155	1923	1923	1923	1923	0
135	20250421	164000	470801155	1923	1923	1923	1923	0
136	20250421	163900	470801155	1923	1923	1923	1923	0
137	20250421	163800	470801155	1923	1923	1923	1923	0
138	20250421	163700	470801155	1923	1923	1923	1923	0
139	20250421	163600	470801155	1923	1923	1923	1923	0
140	20250421	163500	470801155	1923	1923	1923	1923	0
141	20250421	163400	470801155	1923	1923	1923	1923	0
142	20250421	163300	470801155	1923	1923	1923	1923	0
143	20250421	163200	470801155	1923	1923	1923	1923	0
144	20250421	163100	470801155	1923	1923	1923	1923	0
145	20250421	163000	470801155	1923	1923	1923	1923	0
146	20250421	162900	470801155	1923	1923	1923	1923	0
147	20250421	162800	470801155	1923	1923	1923	1923	0
148	20250421	162700	470801155	1923	1923	1923	1923	0
149	20250421	162600	470801155	1923	1923	1923	1923	0
150	20250421	162500	470801155	1923	1923	1923	1923	0
151	20250421	162400	470801155	1923	1923	1923	1923	0
152	20250421	162300	470801155	1923	1923	1923	1923	8144
153	20250421	162200	470801155	1923	1923	1923	1923	0
154	20250421	162100	470801155	1923	1923	1923	1923	0
155	20250421	162000	470801155	1923	1923	1923	1923	0
156	20250421	161900	470801155	1923	1923	1923	1923	0
157	20250421	161800	470801155	1923	1923	1923	1923	0
158	20250421	161700	470801155	1923	1923	1923	1923	0
159	20250421	161600	470801155	1923	1923	1923	1923	0
160	20250421	161500	470801155	1923	1923	1923	1923	0
161	20250421	161400	470801155	1923	1923	1923	1923	0
162	20250421	161300	470801155	1923	1923	1923	1923	0
163	20250421	161200	470801155	1923	1923	1923	1923	0
164	20250421	161100	470801155	1923	1923	1923	1923	0
165	20250421	161000	470801155	1923	1923	1923	1923	0
166	20250421	160900	470801155	1923	1923	1923	1923	0
167	20250421	160800	470801155	1923	1923	1923	1923	0
168	20250421	160700	470801155	1923	1923	1923	1923	0
169	20250421	160600	470801155	1923	1923	1923	1923	0
170	20250421	160500	470801155	1923	1923	1923	1923	0
171	20250421	160400	470801155	1923	1923	1923	1923	0
172	20250421	160300	470801155	1923	1923	1923	1923	0
173	20250421	160200	470801155	1923	1923	1923	1923	0
174	20250421	160100	470801155	1923	1923	1923	1923	0
175	20250421	160000	470801155	1923	1923	1923	1923	0
176	20250421	155900	470801155	1923	1923	1923	1923	0
177	20250421	155800	470801155	1923	1923	1923	1923	0
178	20250421	155700	470801155	1923	1923	1923	1923	0
179	20250421	155600	470801155	1923	1923	1923	1923	0
180	20250421	155500	470801155	1923	1923	1923	1923	0
181	20250421	155400	470801155	1923	1923	1923	1923	0
182	20250421	155300	470801155	1923	1923	1923	1923	8144
183	20250421	155200	470801155	1923	1923	1923	1923	0
184	20250421	155100	470801155	1923	1923	1923	1923	0
185	20250421	155000	470801155	1923	1923	1923	1923	0
186	20250421	154900	470801155	1923	1923	1923	1923	0
187	20250421	154800	470801155	1923	1923	1923	1923	0
188	20250421	154700	470801155	1923	1923	1923	1923	0
189	20250421	154600	470801155	1923	1923	1923	1923	0
190	20250421	154500	470801155	1923	1923	1923	1923	0
191	20250421	154400	470801155	1923	1923	1923	1923	0
192	20250421	154300	470801155	1923	1923	1923	1923	0
193	20250421	154200	470801155	1923	1923	1923	1923	0
194	20250421	154100	470801155	1923	1923	1923	1923	0
195	20250421	154000	470801155	1923	1923	1923	1923	0
196	20250421	153900	470801155	1923	1923	1923	1923	0
197	20250421	153800	470801155	1923	1923	1923	1923	0
198	20250421	153700	470801155	1923	1923	1923	1923	0
199	20250421	153600	470801155	1923	1923	1923	1923	0
200	20250421	153500	470801155	1923	1923	1923	1923	0
201	20250421	153400	470801155	1923	1923	1923	1923	0
202	20250421	153300	470801155	1923	1923	1923	1923	0
203	20250421	153200	470801155	1923	1923	1923	1923	0
204	20250421	153100	470801155	1923	1923	1923	1923	0
205	20250421	153000	470801155	1923	1923	1923	1923	8144
206	20250421	152900	455140243	1913	1913	1913	1913	0
207	20250421	152800	455140243	1913	1913	1913	1913	0
208	20250421	152700	455140243	1913	1913	1913	1913	0
209	20250421	152600	455140243	1913	1913	1913	1913	0
210	20250421	152500	455140243	1913	1913	1913	1913	0
211	20250421	152400	455140243	1913	1913	1913	1913	0
212	20250421	152300	455140243	1913	1913	1913	1913	0
213	20250421	152200	455140243	1913	1913	1913	1913	0
214	20250421	152100	455140243	1913	1913	1913	1913	0
215	20250421	152000	455140243	1913	1913	1913	1913	0
216	20250421	151900	455140243	1913	1912	1913	1912	259
217	20250421	151800	454645024	1911	1912	1912	1911	4576
218	20250421	151700	445900287	1912	1912	1912	1911	2666
219	20250421	151600	440804009	1912	1913	1913	1912	3088
220	20250421	151500	434899666	1913	1914	1914	1913	1022
221	20250421	151400	432944540	1914	1914	1914	1914	340
222	20250421	151300	432293780	1916	1916	1916	1916	207
223	20250421	151200	431897168	1912	1914	1914	1912	7842
224	20250421	151100	416894664	1915	1916	1916	1915	3432
225	20250421	151000	410321583	1916	1916	1916	1916	200
226	20250421	150900	409938383	1916	1916	1916	1916	200
227	20250421	150800	409555183	1916	1916	1916	1916	140
228	20250421	150700	409286943	1916	1916	1916	1916	511
229	20250421	150600	408307867	1916	1916	1916	1916	1
230	20250421	150500	408305951	1915	1915	1915	1915	616
231	20250421	150400	407126311	1915	1915	1915	1915	2
232	20250421	150300	407122481	1913	1913	1915	1913	8056
233	20250421	150200	391705318	1913	1913	1913	1913	73
234	20250421	150100	391565669	1914	1914	1914	1914	165
235	20250421	150000	391249859	1914	1914	1914	1914	100
236	20250421	145900	391058459	1914	1914	1914	1914	19
237	20250421	145800	391022093	1914	1914	1914	1914	31
238	20250421	145700	390962759	1913	1913	1913	1913	0
239	20250421	145600	390962759	1913	1913	1913	1913	0
240	20250421	145500	390962759	1913	1913	1913	1913	0
241	20250421	145400	390962759	1913	1915	1915	1913	10537
242	20250421	145300	370791837	1916	1916	1916	1916	434
243	20250421	145200	369960293	1915	1915	1915	1915	0
244	20250421	145100	369960293	1915	1916	1916	1915	1417
245	20250421	145000	367246339	1917	1916	1917	1916	420
246	20250421	144900	366441599	1917	1916	1917	1916	548
247	20250421	144800	365391337	1916	1916	1916	1915	5360
248	20250421	144700	355125262	1916	1916	1916	1916	0
249	20250421	144600	355125262	1916	1916	1916	1916	1903
250	20250421	144500	351479114	1916	1916	1916	1916	0
251	20250421	144400	351479114	1916	1916	1916	1916	0
252	20250421	144300	351479114	1916	1916	1916	1915	133
253	20250421	144200	351224292	1915	1915	1915	1915	10
254	20250421	144100	351205142	1915	1916	1916	1915	482
255	20250421	144000	350281728	1917	1916	1917	1916	889
256	20250421	143900	348578286	1917	1917	1917	1917	0
257	20250421	143800	348578286	1917	1917	1917	1917	0
258	20250421	143700	348578286	1917	1917	1918	1916	2439
259	20250421	143600	343904302	1917	1917	1917	1917	63
260	20250421	143500	343783531	1917	1917	1917	1916	131
261	20250421	143400	343532501	1917	1917	1917	1917	11
262	20250421	143300	343511414	1918	1918	1918	1918	0
263	20250421	143200	343511414	1918	1917	1918	1917	215
264	20250421	143100	343099244	1918	1917	1918	1917	131
265	20250421	143000	342847999	1918	1918	1918	1918	0
266	20250421	142900	342847999	1918	1916	1918	1916	973
267	20250421	142800	340983643	1917	1917	1917	1917	0
268	20250421	142700	340983643	1917	1917	1917	1917	0
269	20250421	142600	340983643	1917	1917	1917	1917	0
270	20250421	142500	340983643	1917	1916	1917	1916	89
271	20250421	142400	340813090	1917	1917	1917	1917	0
272	20250421	142300	340813090	1917	1917	1917	1916	1081
273	20250421	142200	338741813	1916	1916	1916	1916	0
274	20250421	142100	338741813	1916	1916	1916	1916	0
275	20250421	142000	338741813	1916	1916	1916	1916	0
276	20250421	141900	338741813	1916	1916	1916	1916	0
277	20250421	141800	338741813	1916	1916	1916	1916	10
278	20250421	141700	338722653	1917	1917	1917	1917	0
279	20250421	141600	338722653	1917	1917	1917	1917	2
280	20250421	141500	338718819	1917	1917	1917	1917	21
281	20250421	141400	338678562	1917	1917	1917	1917	0
282	20250421	141300	338678562	1917	1917	1917	1915	3423
283	20250421	141200	332119563	1918	1918	1918	1918	0
284	20250421	141100	332119563	1918	1918	1918	1918	49
285	20250421	141000	332025581	1917	1917	1917	1917	0
286	20250421	140900	332025581	1917	1917	1917	1917	0
287	20250421	140800	332025581	1917	1917	1917	1917	0
288	20250421	140700	332025581	1917	1917	1917	1917	0
289	20250421	140600	332025581	1917	1917	1917	1917	11
290	20250421	140500	332004494	1917	1917	1917	1917	0
291	20250421	140400	332004494	1917	1917	1917	1917	111
292	20250421	140300	331791707	1918	1918	1918	1918	5
293	20250421	140200	331782117	1918	1918	1918	1918	0
294	20250421	140100	331782117	1918	1918	1918	1918	59
295	20250421	140000	331668955	1918	1918	1918	1918	0
296	20250421	135900	331668955	1918	1918	1918	1918	100
297	20250421	135800	331477155	1918	1918	1918	1918	0
298	20250421	135700	331477155	1918	1918	1918	1918	100
299	20250421	135600	331285355	1918	1918	1918	1918	0
300	20250421	135500	331285355	1918	1918	1918	1916	1371
301	20250421	135400	328657403	1918	1917	1918	1917	103
302	20250421	135300	328459909	1918	1918	1918	1918	0
303	20250421	135200	328459909	1918	1918	1918	1918	0
304	20250421	135100	328459909	1918	1918	1918	1918	0
305	20250421	135000	328459909	1918	1917	1918	1917	141
306	20250421	134900	328189571	1917	1918	1918	1917	1664
307	20250421	134800	324998384	1919	1919	1919	1919	7
308	20250421	134700	324984951	1918	1918	1918	1918	174
309	20250421	134600	324651219	1919	1919	1919	1919	0
310	20250421	134500	324651219	1919	1919	1919	1919	855
311	20250421	134400	323010474	1919	1919	1919	1919	0
312	20250421	134300	323010474	1919	1919	1919	1919	0
313	20250421	134200	323010474	1919	1919	1919	1919	0
314	20250421	134100	323010474	1919	1919	1919	1919	2
315	20250421	134000	323006636	1919	1920	1920	1919	205
316	20250421	133900	322613236	1920	1920	1920	1920	7
317	20250421	133800	322599796	1920	1920	1920	1920	1065
318	20250421	133700	320554996	1921	1921	1921	1921	67
319	20250421	133600	320426289	1921	1921	1921	1921	0
320	20250421	133500	320426289	1921	1921	1921	1921	604
321	20250421	133400	319266005	1923	1923	1923	1923	0
322	20250421	133300	319266005	1923	1923	1923	1923	72
323	20250421	133200	319127549	1923	1923	1923	1923	0
324	20250421	133100	319127549	1923	1923	1923	1923	47
325	20250421	133000	319037168	1923	1919	1923	1919	73
326	20250421	132900	318897029	1919	1919	1923	1919	188
327	20250421	132800	318536253	1919	1923	1923	1919	305
328	20250421	132700	317950782	1923	1923	1923	1923	0
329	20250421	132600	317950782	1923	1920	1923	1920	3938
330	20250421	132500	310388448	1919	1919	1919	1919	0
331	20250421	132400	310388448	1919	1919	1919	1919	3
332	20250421	132300	310382691	1918	1918	1918	1918	400
333	20250421	132200	309615491	1918	1918	1918	1918	0
334	20250421	132100	309615491	1918	1918	1918	1918	0
335	20250421	132000	309615491	1918	1918	1918	1918	0
336	20250421	131900	309615491	1918	1918	1918	1918	0
337	20250421	131800	309615491	1918	1918	1918	1918	2221
338	20250421	131700	305355613	1918	1915	1918	1915	551
339	20250421	131600	304298798	1918	1918	1918	1918	2229
340	20250421	131500	300023576	1918	1918	1918	1918	0
341	20250421	131400	300023576	1918	1918	1918	1918	0
342	20250421	131300	300023576	1918	1918	1918	1918	130
343	20250421	131200	299774236	1918	1918	1918	1918	0
344	20250421	131100	299774236	1918	1918	1918	1918	0
345	20250421	131000	299774236	1918	1918	1918	1918	0
346	20250421	130900	299774236	1918	1915	1918	1914	2053
347	20250421	130800	295841502	1914	1914	1914	1914	0
348	20250421	130700	295841502	1914	1914	1914	1914	0
349	20250421	130600	295841502	1914	1914	1914	1914	0
350	20250421	130500	295841502	1914	1914	1914	1914	0
351	20250421	130400	295841502	1914	1914	1914	1914	0
352	20250421	130300	295841502	1914	1914	1914	1914	0
353	20250421	130200	295841502	1914	1914	1914	1914	0
354	20250421	130100	295841502	1914	1914	1914	1914	0
355	20250421	130000	295841502	1914	1914	1914	1914	0
356	20250421	125900	295841502	1914	1914	1914	1914	0
357	20250421	125800	295841502	1914	1914	1914	1914	0
358	20250421	125700	295841502	1914	1914	1916	1914	2066
359	20250421	125600	291884132	1914	1918	1918	1914	10086
360	20250421	125500	272566744	1918	1918	1918	1918	0
361	20250421	125400	272566744	1918	1918	1918	1918	0
362	20250421	125300	272566744	1918	1918	1918	1918	0
363	20250421	125200	272566744	1918	1918	1918	1918	1
364	20250421	125100	272564826	1917	1917	1917	1917	7
365	20250421	125000	272551407	1916	1916	1916	1916	200
366	20250421	124900	272168207	1916	1916	1916	1916	1
367	20250421	124800	272166291	1920	1920	1920	1920	0
368	20250421	124700	272166291	1920	1920	1920	1920	21
369	20250421	124600	272125971	1920	1918	1920	1918	6036
370	20250421	124500	260548697	1918	1918	1918	1918	0
371	20250421	124400	260548697	1918	1918	1918	1918	381
372	20250421	124300	259817939	1918	1917	1918	1917	780
373	20250421	124200	258322332	1917	1917	1917	1917	50
374	20250421	124100	258226482	1916	1916	1916	1916	0
375	20250421	124000	258226482	1916	1916	1916	1916	1805
376	20250421	123900	254768102	1916	1918	1918	1915	4793
377	20250421	123800	245583404	1917	1917	1917	1917	114
378	20250421	123700	245364866	1918	1918	1918	1918	14
379	20250421	123600	245338014	1917	1917	1917	1917	2
380	20250421	123500	245334180	1917	1917	1917	1917	33
381	20250421	123400	245270919	1917	1917	1918	1916	4405
382	20250421	123300	236826834	1918	1919	1919	1918	3032
383	20250421	123200	231009622	1922	1922	1922	1922	0
384	20250421	123100	231009622	1922	1922	1922	1922	0
385	20250421	123000	231009622	1922	1922	1922	1922	0
386	20250421	122900	231009622	1922	1922	1922	1922	166
387	20250421	122800	230690570	1922	1922	1922	1922	0
388	20250421	122700	230690570	1922	1921	1922	1920	3853
389	20250421	122600	223292398	1921	1921	1921	1921	100
390	20250421	122500	223100298	1923	1922	1923	1922	270
391	20250421	122400	222581356	1920	1921	1922	1920	483
392	20250421	122300	221653752	1922	1922	1922	1922	0
393	20250421	122200	221653752	1922	1922	1922	1922	51
394	20250421	122100	221555730	1922	1922	1922	1922	13
395	20250421	122000	221530744	1920	1920	1920	1920	0
396	20250421	121900	221530744	1920	1920	1920	1920	0
397	20250421	121800	221530744	1920	1922	1922	1920	246
398	20250421	121700	221058032	1920	1920	1920	1920	183
399	20250421	121600	220706672	1922	1921	1923	1921	251
400	20250421	121500	220224442	1920	1920	1920	1920	0
401	20250421	121400	220224442	1920	1920	1920	1920	675
402	20250421	121300	218928442	1921	1921	1921	1920	1095
403	20250421	121200	216825663	1921	1921	1921	1921	0
404	20250421	121100	216825663	1921	1921	1921	1921	5
405	20250421	121000	216816058	1921	1921	1921	1921	0
406	20250421	120900	216816058	1921	1921	1921	1921	0
407	20250421	120800	216816058	1921	1922	1922	1920	8780
408	20250421	120700	199956336	1923	1923	1923	1923	8
409	20250421	120600	199940952	1923	1923	1923	1923	9
410	20250421	120500	199923645	1923	1923	1923	1923	200
411	20250421	120400	199539045	1922	1922	1922	1922	0
412	20250421	120300	199539045	1922	1922	1922	1922	0
413	20250421	120200	199539045	1922	1922	1922	1922	60
414	20250421	120100	199423725	1922	1922	1922	1922	0
415	20250421	120000	199423725	1922	1922	1922	1922	201
416	20250421	115900	199037403	1923	1923	1923	1923	0
417	20250421	115800	199037403	1923	1923	1923	1923	233
418	20250421	115700	198589344	1923	1923	1923	1923	0
419	20250421	115600	198589344	1923	1923	1923	1923	0
420	20250421	115500	198589344	1923	1922	1924	1922	1054
421	20250421	115400	196562402	1922	1922	1922	1922	477
422	20250421	115300	195645608	1922	1922	1922	1922	13
423	20250421	115200	195620622	1923	1923	1923	1923	0
424	20250421	115100	195620622	1923	1923	1923	1923	0
425	20250421	115000	195620622	1923	1923	1923	1923	69
426	20250421	114900	195487935	1923	1923	1923	1923	1
427	20250421	114800	195486012	1920	1920	1920	1920	103
428	20250421	114700	195288252	1920	1922	1923	1920	2442
429	20250421	114600	190598423	1923	1921	1923	1921	1011
430	20250421	114500	188656063	1921	1922	1922	1921	110
431	20250421	114400	188444743	1921	1922	1922	1921	13
432	20250421	114300	188419767	1922	1922	1922	1922	27
433	20250421	114200	188367873	1921	1923	1923	1921	2071
434	20250421	114100	184387886	1923	1923	1923	1923	0
435	20250421	114000	184387886	1923	1925	1925	1923	2157
436	20250421	113900	180239931	1925	1925	1925	1925	19
437	20250421	113800	180203356	1925	1927	1927	1924	4015
438	20250421	113700	172474907	1928	1928	1928	1928	0
439	20250421	113600	172474907	1928	1928	1928	1928	0
440	20250421	113500	172474907	1928	1928	1928	1928	0
441	20250421	113400	172474907	1928	1928	1928	1928	0
442	20250421	113300	172474907	1928	1928	1928	1928	5
443	20250421	113200	172465267	1928	1928	1928	1928	150
444	20250421	113100	172176067	1928	1928	1928	1928	0
445	20250421	113000	172176067	1928	1928	1928	1928	100
446	20250421	112900	171983267	1928	1928	1928	1928	280
447	20250421	112800	171443427	1929	1929	1929	1929	0
448	20250421	112700	171443427	1929	1929	1929	1929	2
449	20250421	112600	171439569	1929	1928	1929	1928	913
450	20250421	112500	169679227	1928	1928	1928	1928	0
451	20250421	112400	169679227	1928	1926	1928	1925	920
452	20250421	112300	167907896	1928	1928	1928	1928	205
453	20250421	112200	167512656	1928	1928	1928	1928	100
454	20250421	112100	167319856	1927	1926	1927	1926	116
455	20250421	112000	167096355	1926	1926	1926	1925	3821
456	20250421	111900	159740088	1927	1927	1927	1927	11
457	20250421	111800	159718891	1926	1926	1926	1926	0
458	20250421	111700	159718891	1926	1926	1926	1926	0
459	20250421	111600	159718891	1926	1926	1926	1926	0
460	20250421	111500	159718891	1926	1926	1926	1926	0
461	20250421	111400	159718891	1926	1926	1926	1926	0
462	20250421	111300	159718891	1926	1926	1926	1926	0
463	20250421	111200	159718891	1926	1926	1926	1926	100
464	20250421	111100	159526291	1926	1926	1926	1926	0
465	20250421	111000	159526291	1926	1926	1926	1926	2157
466	20250421	110900	155371909	1927	1927	1927	1927	0
467	20250421	110800	155371909	1927	1927	1927	1927	62
468	20250421	110700	155252435	1932	1930	1932	1926	5378
469	20250421	110600	144890826	1928	1928	1928	1928	0
470	20250421	110500	144890826	1928	1928	1928	1928	0
471	20250421	110400	144890826	1928	1929	1929	1928	885
472	20250421	110300	143183903	1931	1931	1931	1931	100
473	20250421	110200	142990803	1931	1931	1931	1931	0
474	20250421	110100	142990803	1931	1931	1931	1931	0
475	20250421	110000	142990803	1931	1930	1931	1930	50
476	20250421	105900	142894263	1934	1934	1934	1934	0
477	20250421	105800	142894263	1934	1934	1934	1934	0
478	20250421	105700	142894263	1934	1934	1934	1934	115
479	20250421	105600	142671853	1934	1934	1934	1934	0
480	20250421	105500	142671853	1934	1934	1934	1934	68
481	20250421	105400	142540341	1934	1934	1934	1934	0
482	20250421	105300	142540341	1934	1934	1934	1934	0
483	20250421	105200	142540341	1934	1934	1934	1934	0
484	20250421	105100	142540341	1934	1929	1935	1928	4456
485	20250421	105000	133947909	1930	1930	1930	1930	365
486	20250421	104900	133243459	1935	1935	1935	1935	0
487	20250421	104800	133243459	1935	1935	1935	1935	0
488	20250421	104700	133243459	1935	1935	1935	1935	0
489	20250421	104600	133243459	1935	1935	1935	1935	0
490	20250421	104500	133243459	1935	1935	1935	1935	0
491	20250421	104400	133243459	1935	1935	1935	1935	0
492	20250421	104300	133243459	1935	1935	1935	1935	1
493	20250421	104200	133241524	1935	1935	1935	1935	174
494	20250421	104100	132904834	1935	1930	1935	1930	3819
495	20250421	104000	125530416	1929	1929	1929	1929	0
496	20250421	103900	125530416	1929	1929	1929	1929	0
497	20250421	103800	125530416	1929	1929	1929	1929	0
498	20250421	103700	125530416	1929	1935	1935	1928	1044
499	20250421	103600	123512625	1935	1935	1935	1935	0
500	20250421	103500	123512625	1935	1935	1935	1935	0
501	20250421	103400	123512625	1935	1935	1935	1935	4
502	20250421	103300	123504885	1936	1933	1936	1926	2597
503	20250421	103200	118499794	1934	1934	1934	1934	0
504	20250421	103100	118499794	1934	1934	1934	1934	300
505	20250421	103000	117919594	1933	1933	1933	1933	0
506	20250421	102900	117919594	1933	1933	1933	1933	431
507	20250421	102800	117086471	1933	1933	1933	1933	84
508	20250421	102700	116924099	1933	1930	1933	1930	245
509	20250421	102600	116450996	1930	1930	1930	1930	1
510	20250421	102500	116449066	1930	1930	1930	1930	280
511	20250421	102400	115908666	1930	1927	1930	1927	1053
512	20250421	102300	113879250	1929	1927	1929	1927	1209
513	20250421	102200	111548489	1927	1928	1929	1927	209
514	20250421	102100	111145689	1929	1929	1929	1929	0
515	20250421	102000	111145689	1929	1930	1930	1927	4807
516	20250421	101900	101879190	1928	1928	1930	1928	647
517	20250421	101800	100631642	1928	1931	1931	1928	144
518	20250421	101700	100353894	1931	1933	1933	1931	3
519	20250421	101600	100348099	1933	1930	1933	1929	858
520	20250421	101500	98692516	1933	1933	1933	1933	0
521	20250421	101400	98692516	1933	1933	1933	1933	0
522	20250421	101300	98692516	1933	1933	1933	1933	0
523	20250421	101200	98692516	1933	1933	1933	1933	52
524	20250421	101100	98592000	1934	1934	1934	1934	0
525	20250421	101000	98592000	1934	1934	1934	1934	0
526	20250421	100900	98592000	1934	1934	1934	1934	0
527	20250421	100800	98592000	1934	1934	1934	1934	0
528	20250421	100700	98592000	1934	1934	1934	1934	2
529	20250421	100600	98588132	1934	1934	1934	1934	51
530	20250421	100500	98489498	1934	1934	1934	1934	0
531	20250421	100400	98489498	1934	1934	1934	1934	0
532	20250421	100300	98489498	1934	1934	1934	1934	156
533	20250421	100200	98187794	1933	1930	1933	1930	162
534	20250421	100100	97874852	1933	1933	1933	1933	1
535	20250421	100000	97872919	1935	1935	1935	1935	1
536	20250421	095900	97870984	1935	1935	1935	1935	9
537	20250421	095800	97853569	1935	1933	1935	1933	54
538	20250421	095700	97749185	1933	1933	1933	1933	0
539	20250421	095600	97749185	1933	1933	1933	1933	1
540	20250421	095500	97747252	1936	1936	1936	1936	140
541	20250421	095400	97476212	1936	1936	1936	1936	0
542	20250421	095300	97476212	1936	1933	1936	1933	2
543	20250421	095200	97472343	1936	1936	1936	1936	35
544	20250421	095100	97404583	1936	1930	1936	1930	523
545	20250421	095000	96394693	1930	1929	1930	1929	195
546	20250421	094900	96018440	1929	1930	1930	1928	4159
547	20250421	094800	87996360	1932	1933	1934	1931	730
548	20250421	094700	86586238	1932	1933	1933	1932	1139
549	20250421	094600	84385415	1935	1935	1935	1935	0
550	20250421	094500	84385415	1935	1935	1935	1935	1244
551	20250421	094400	81978275	1937	1938	1938	1937	1146
552	20250421	094300	79757635	1939	1939	1939	1939	0
553	20250421	094200	79757635	1939	1939	1939	1939	0
554	20250421	094100	79757635	1939	1939	1939	1939	162
555	20250421	094000	79443517	1939	1939	1939	1939	0
556	20250421	093900	79443517	1939	1939	1939	1939	500
557	20250421	093800	78474017	1939	1939	1939	1939	0
558	20250421	093700	78474017	1939	1938	1939	1938	901
559	20250421	093600	76727699	1938	1935	1938	1934	951
560	20250421	093500	74886691	1934	1935	1935	1934	500
561	20250421	093400	73919399	1937	1937	1937	1937	216
562	20250421	093300	73501007	1937	1937	1937	1936	1147
563	20250421	093200	71279768	1936	1936	1936	1936	500
564	20250421	093100	70311768	1937	1936	1937	1936	5904
565	20250421	093000	58878086	1936	1936	1936	1936	0
566	20250421	092900	58878086	1936	1936	1936	1936	0
567	20250421	092800	58878086	1936	1936	1936	1936	200
568	20250421	092700	58490886	1937	1937	1937	1937	0
569	20250421	092600	58490886	1937	1937	1937	1937	310
570	20250421	092500	57890416	1937	1937	1937	1937	0
571	20250421	092400	57890416	1937	1937	1937	1937	113
572	20250421	092300	57671535	1936	1936	1936	1936	30
573	20250421	092200	57613455	1936	1936	1936	1936	1
574	20250421	092100	57611519	1931	1928	1931	1928	85
575	20250421	092000	57447390	1928	1930	1931	1927	1059
576	20250421	091900	55405760	1927	1928	1928	1927	1615
577	20250421	091800	52292080	1928	1928	1928	1928	9
578	20250421	091700	52274728	1928	1929	1929	1927	695
579	20250421	091600	50935127	1933	1933	1933	1933	500
580	20250421	091500	49968627	1939	1939	1939	1939	1
581	20250421	091400	49966688	1938	1938	1938	1938	5
582	20250421	091300	49956998	1924	1940	1945	1924	3632
583	20250421	091200	42918199	1940	1931	1940	1930	8251
584	20250421	091100	26966294	1935	1935	1935	1935	5
585	20250421	091000	26956619	1936	1936	1936	1936	1
586	20250421	090900	26954683	1936	1936	1936	1936	200
587	20250421	090800	26567483	1938	1938	1938	1938	0
588	20250421	090700	26567483	1938	1939	1939	1938	3
589	20250421	090600	26561667	1939	1931	1939	1931	80
590	20250421	090500	26406671	1934	1930	1934	1930	2475
591	20250421	090400	21626884	1923	1925	1932	1923	713
592	20250421	090300	20250194	1932	1923	1932	1923	510
593	20250421	090200	19264973	1932	1922	1932	1921	1370
594	20250421	090100	16632925	1924	1944	1944	1923	3174
595	20250421	090000	10525469	1937	1945	1945	1937	5429