KissMeData/168330/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	201000	62540110	1920	1920	1920	1920	2152
3	20250421	200900	62540110	1920	1920	1920	1920	0
4	20250421	200800	62540110	1920	1920	1920	1920	0
5	20250421	200700	62540110	1920	1920	1920	1920	0
6	20250421	200600	62540110	1920	1920	1920	1920	0
7	20250421	200500	62540110	1920	1920	1920	1920	0
8	20250421	200400	62540110	1920	1920	1920	1920	0
9	20250421	200300	62540110	1920	1920	1920	1920	0
10	20250421	200200	62540110	1920	1920	1920	1920	0
11	20250421	200100	62540110	1920	1920	1920	1920	0
12	20250421	200000	62540110	1920	1920	1920	1920	0
13	20250421	195900	62540110	1920	1920	1920	1920	0
14	20250421	195800	62540110	1920	1920	1920	1920	0
15	20250421	195700	62540110	1920	1920	1920	1920	0
16	20250421	195600	62540110	1920	1920	1920	1920	0
17	20250421	195500	62540110	1920	1920	1920	1920	0
18	20250421	195400	62540110	1920	1920	1920	1920	0
19	20250421	195300	62540110	1920	1920	1920	1920	0
20	20250421	195200	62540110	1920	1920	1920	1920	0
21	20250421	195100	62540110	1920	1920	1920	1920	0
22	20250421	195000	62540110	1920	1920	1920	1920	0
23	20250421	194900	62540110	1920	1920	1920	1920	0
24	20250421	194800	62540110	1920	1920	1920	1920	0
25	20250421	194700	62540110	1920	1920	1920	1920	0
26	20250421	194600	62540110	1920	1920	1920	1920	0
27	20250421	194500	62540110	1920	1920	1920	1920	0
28	20250421	194400	62540110	1920	1920	1920	1920	0
29	20250421	194300	62540110	1920	1920	1920	1920	0
30	20250421	194200	62540110	1920	1920	1920	1920	0
31	20250421	194100	62540110	1920	1920	1920	1920	0
32	20250421	194000	62540110	1920	1920	1920	1920	2152
33	20250421	193900	62540110	1920	1920	1920	1920	0
34	20250421	193800	62540110	1920	1920	1920	1920	0
35	20250421	193700	62540110	1920	1920	1920	1920	0
36	20250421	193600	62540110	1920	1920	1920	1920	0
37	20250421	193500	62540110	1920	1920	1920	1920	0
38	20250421	193400	62540110	1920	1920	1920	1920	0
39	20250421	193300	62540110	1920	1920	1920	1920	0
40	20250421	193200	62540110	1920	1920	1920	1920	0
41	20250421	193100	62540110	1920	1920	1920	1920	0
42	20250421	193000	62540110	1920	1920	1920	1920	0
43	20250421	192900	62540110	1920	1920	1920	1920	0
44	20250421	192800	62540110	1920	1920	1920	1920	0
45	20250421	192700	62540110	1920	1920	1920	1920	0
46	20250421	192600	62540110	1920	1920	1920	1920	0
47	20250421	192500	62540110	1920	1920	1920	1920	0
48	20250421	192400	62540110	1920	1920	1920	1920	0
49	20250421	192300	62540110	1920	1920	1920	1920	0
50	20250421	192200	62540110	1920	1920	1920	1920	0
51	20250421	192100	62540110	1920	1920	1920	1920	0
52	20250421	192000	62540110	1920	1920	1920	1920	0
53	20250421	191900	62540110	1920	1920	1920	1920	0
54	20250421	191800	62540110	1920	1920	1920	1920	0
55	20250421	191700	62540110	1920	1920	1920	1920	0
56	20250421	191600	62540110	1920	1920	1920	1920	0
57	20250421	191500	62540110	1920	1920	1920	1920	0
58	20250421	191400	62540110	1920	1920	1920	1920	0
59	20250421	191300	62540110	1920	1920	1920	1920	0
60	20250421	191200	62540110	1920	1920	1920	1920	0
61	20250421	191100	62540110	1920	1920	1920	1920	0
62	20250421	191000	62540110	1920	1920	1920	1920	2152
63	20250421	190900	62540110	1920	1920	1920	1920	0
64	20250421	190800	62540110	1920	1920	1920	1920	0
65	20250421	190700	62540110	1920	1920	1920	1920	0
66	20250421	190600	62540110	1920	1920	1920	1920	0
67	20250421	190500	62540110	1920	1920	1920	1920	0
68	20250421	190400	62540110	1920	1920	1920	1920	0
69	20250421	190300	62540110	1920	1920	1920	1920	0
70	20250421	190200	62540110	1920	1920	1920	1920	0
71	20250421	190100	62540110	1920	1920	1920	1920	0
72	20250421	190000	62540110	1920	1920	1920	1920	0
73	20250421	185900	62540110	1920	1920	1920	1920	0
74	20250421	185800	62540110	1920	1920	1920	1920	0
75	20250421	185700	62540110	1920	1920	1920	1920	0
76	20250421	185600	62540110	1920	1920	1920	1920	0
77	20250421	185500	62540110	1920	1920	1920	1920	0
78	20250421	185400	62540110	1920	1920	1920	1920	0
79	20250421	185300	62540110	1920	1920	1920	1920	0
80	20250421	185200	62540110	1920	1920	1920	1920	0
81	20250421	185100	62540110	1920	1920	1920	1920	0
82	20250421	185000	62540110	1920	1920	1920	1920	0
83	20250421	184900	62540110	1920	1920	1920	1920	0
84	20250421	184800	62540110	1920	1920	1920	1920	0
85	20250421	184700	62540110	1920	1920	1920	1920	0
86	20250421	184600	62540110	1920	1920	1920	1920	0
87	20250421	184500	62540110	1920	1920	1920	1920	0
88	20250421	184400	62540110	1920	1920	1920	1920	0
89	20250421	184300	62540110	1920	1920	1920	1920	0
90	20250421	184200	62540110	1920	1920	1920	1920	0
91	20250421	184100	62540110	1920	1920	1920	1920	0
92	20250421	184000	62540110	1920	1920	1920	1920	2152
93	20250421	183900	62540110	1920	1920	1920	1920	0
94	20250421	183800	62540110	1920	1920	1920	1920	0
95	20250421	183700	62540110	1920	1920	1920	1920	0
96	20250421	183600	62540110	1920	1920	1920	1920	0
97	20250421	183500	62540110	1920	1920	1920	1920	0
98	20250421	183400	62540110	1920	1920	1920	1920	0
99	20250421	183300	62540110	1920	1920	1920	1920	0
100	20250421	183200	62540110	1920	1920	1920	1920	0
101	20250421	183100	62540110	1920	1920	1920	1920	0
102	20250421	183000	62540110	1920	1920	1920	1920	0
103	20250421	182900	62540110	1920	1920	1920	1920	0
104	20250421	182800	62540110	1920	1920	1920	1920	0
105	20250421	182700	62540110	1920	1920	1920	1920	0
106	20250421	182600	62540110	1920	1920	1920	1920	0
107	20250421	182500	62540110	1920	1920	1920	1920	0
108	20250421	182400	62540110	1920	1920	1920	1920	0
109	20250421	182300	62540110	1920	1920	1920	1920	0
110	20250421	182200	62540110	1920	1920	1920	1920	0
111	20250421	182100	62540110	1920	1920	1920	1920	0
112	20250421	182000	62540110	1920	1920	1920	1920	0
113	20250421	181900	62540110	1920	1920	1920	1920	0
114	20250421	181800	62540110	1920	1920	1920	1920	0
115	20250421	181700	62540110	1920	1920	1920	1920	0
116	20250421	181600	62540110	1920	1920	1920	1920	0
117	20250421	181500	62540110	1920	1920	1920	1920	0
118	20250421	181400	62540110	1920	1920	1920	1920	0
119	20250421	181300	62540110	1920	1920	1920	1920	0
120	20250421	181200	62540110	1920	1920	1920	1920	0
121	20250421	181100	62540110	1920	1920	1920	1920	0
122	20250421	181000	62540110	1920	1920	1920	1920	2152
123	20250421	180900	62540110	1920	1920	1920	1920	0
124	20250421	180800	62540110	1920	1920	1920	1920	0
125	20250421	180700	62540110	1920	1920	1920	1920	0
126	20250421	180600	62540110	1920	1920	1920	1920	0
127	20250421	180500	62540110	1920	1920	1920	1920	0
128	20250421	180400	62540110	1920	1920	1920	1920	0
129	20250421	180300	62540110	1920	1920	1920	1920	0
130	20250421	180200	62540110	1920	1920	1920	1920	0
131	20250421	180100	62540110	1920	1920	1920	1920	0
132	20250421	180000	62540110	1920	1920	1920	1920	0
133	20250421	175900	62540110	1920	1920	1920	1920	0
134	20250421	175800	62540110	1920	1920	1920	1920	0
135	20250421	175700	62540110	1920	1920	1920	1920	0
136	20250421	175600	62540110	1920	1920	1920	1920	0
137	20250421	175500	62540110	1920	1920	1920	1920	0
138	20250421	175400	62540110	1920	1920	1920	1920	0
139	20250421	175300	62540110	1920	1920	1920	1920	0
140	20250421	175200	62540110	1920	1920	1920	1920	0
141	20250421	175100	62540110	1920	1920	1920	1920	0
142	20250421	175000	62540110	1920	1920	1920	1920	0
143	20250421	174900	62540110	1920	1920	1920	1920	0
144	20250421	174800	62540110	1920	1920	1920	1920	0
145	20250421	174700	62540110	1920	1920	1920	1920	0
146	20250421	174600	62540110	1920	1920	1920	1920	0
147	20250421	174500	62540110	1920	1920	1920	1920	0
148	20250421	174400	62540110	1920	1920	1920	1920	0
149	20250421	174300	62540110	1920	1920	1920	1920	0
150	20250421	174200	62540110	1920	1920	1920	1920	0
151	20250421	174100	62540110	1920	1920	1920	1920	0
152	20250421	174000	62540110	1920	1920	1920	1920	2152
153	20250421	173900	62540110	1920	1920	1920	1920	0
154	20250421	173800	62540110	1920	1920	1920	1920	0
155	20250421	173700	62540110	1920	1920	1920	1920	0
156	20250421	173600	62540110	1920	1920	1920	1920	0
157	20250421	173500	62540110	1920	1920	1920	1920	0
158	20250421	173400	62540110	1920	1920	1920	1920	0
159	20250421	173300	62540110	1920	1920	1920	1920	0
160	20250421	173200	62540110	1920	1920	1920	1920	0
161	20250421	173100	62540110	1920	1920	1920	1920	0
162	20250421	173000	62540110	1920	1920	1920	1920	0
163	20250421	172900	62540110	1920	1920	1920	1920	0
164	20250421	172800	62540110	1920	1920	1920	1920	0
165	20250421	172700	62540110	1920	1920	1920	1920	0
166	20250421	172600	62540110	1920	1920	1920	1920	0
167	20250421	172500	62540110	1920	1920	1920	1920	0
168	20250421	172400	62540110	1920	1920	1920	1920	0
169	20250421	172300	62540110	1920	1920	1920	1920	0
170	20250421	172200	62540110	1920	1920	1920	1920	0
171	20250421	172100	62540110	1920	1920	1920	1920	0
172	20250421	172000	62540110	1920	1920	1920	1920	0
173	20250421	171900	62540110	1920	1920	1920	1920	0
174	20250421	171800	62540110	1920	1920	1920	1920	0
175	20250421	171700	62540110	1920	1920	1920	1920	0
176	20250421	171600	62540110	1920	1920	1920	1920	0
177	20250421	171500	62540110	1920	1920	1920	1920	0
178	20250421	171400	62540110	1920	1920	1920	1920	0
179	20250421	171300	62540110	1920	1920	1920	1920	0
180	20250421	171200	62540110	1920	1920	1920	1920	0
181	20250421	171100	62540110	1920	1920	1920	1920	0
182	20250421	171000	62540110	1920	1920	1920	1920	2152
183	20250421	170900	62540110	1920	1920	1920	1920	0
184	20250421	170800	62540110	1920	1920	1920	1920	0
185	20250421	170700	62540110	1920	1920	1920	1920	0
186	20250421	170600	62540110	1920	1920	1920	1920	0
187	20250421	170500	62540110	1920	1920	1920	1920	0
188	20250421	170400	62540110	1920	1920	1920	1920	0
189	20250421	170300	62540110	1920	1920	1920	1920	0
190	20250421	170200	62540110	1920	1920	1920	1920	0
191	20250421	170100	62540110	1920	1920	1920	1920	0
192	20250421	170000	62540110	1920	1920	1920	1920	0
193	20250421	165900	62540110	1920	1920	1920	1920	0
194	20250421	165800	62540110	1920	1920	1920	1920	0
195	20250421	165700	62540110	1920	1920	1920	1920	0
196	20250421	165600	62540110	1920	1920	1920	1920	0
197	20250421	165500	62540110	1920	1920	1920	1920	0
198	20250421	165400	62540110	1920	1920	1920	1920	0
199	20250421	165300	62540110	1920	1920	1920	1920	0
200	20250421	165200	62540110	1920	1920	1920	1920	0
201	20250421	165100	62540110	1920	1920	1920	1920	0
202	20250421	165000	62540110	1920	1920	1920	1920	0
203	20250421	164900	62540110	1920	1920	1920	1920	0
204	20250421	164800	62540110	1920	1920	1920	1920	0
205	20250421	164700	62540110	1920	1920	1920	1920	0
206	20250421	164600	62540110	1920	1920	1920	1920	0
207	20250421	164500	62540110	1920	1920	1920	1920	0
208	20250421	164400	62540110	1920	1920	1920	1920	0
209	20250421	164300	62540110	1920	1920	1920	1920	0
210	20250421	164200	62540110	1920	1920	1920	1920	0
211	20250421	164100	62540110	1920	1920	1920	1920	0
212	20250421	164000	62540110	1920	1920	1920	1920	2152
213	20250421	163900	62540110	1920	1920	1920	1920	0
214	20250421	163800	62540110	1920	1920	1920	1920	0
215	20250421	163700	62540110	1920	1920	1920	1920	0
216	20250421	163600	62540110	1920	1920	1920	1920	0
217	20250421	163500	62540110	1920	1920	1920	1920	0
218	20250421	163400	62540110	1920	1920	1920	1920	0
219	20250421	163300	62540110	1920	1920	1920	1920	0
220	20250421	163200	62540110	1920	1920	1920	1920	0
221	20250421	163100	62540110	1920	1920	1920	1920	0
222	20250421	163000	62540110	1920	1920	1920	1920	0
223	20250421	162900	62540110	1920	1920	1920	1920	0
224	20250421	162800	62540110	1920	1920	1920	1920	0
225	20250421	162700	62540110	1920	1920	1920	1920	0
226	20250421	162600	62540110	1920	1920	1920	1920	0
227	20250421	162500	62540110	1920	1920	1920	1920	0
228	20250421	162400	62540110	1920	1920	1920	1920	0
229	20250421	162300	62540110	1920	1920	1920	1920	0
230	20250421	162200	62540110	1920	1920	1920	1920	0
231	20250421	162100	62540110	1920	1920	1920	1920	0
232	20250421	162000	62540110	1920	1920	1920	1920	0
233	20250421	161900	62540110	1920	1920	1920	1920	0
234	20250421	161800	62540110	1920	1920	1920	1920	0
235	20250421	161700	62540110	1920	1920	1920	1920	0
236	20250421	161600	62540110	1920	1920	1920	1920	0
237	20250421	161500	62540110	1920	1920	1920	1920	0
238	20250421	161400	62540110	1920	1920	1920	1920	0
239	20250421	161300	62540110	1920	1920	1920	1920	0
240	20250421	161200	62540110	1920	1920	1920	1920	0
241	20250421	161100	62540110	1920	1920	1920	1920	0
242	20250421	161000	62540110	1920	1920	1920	1920	2152
243	20250421	160900	62540110	1920	1920	1920	1920	0
244	20250421	160800	62540110	1920	1920	1920	1920	0
245	20250421	160700	62540110	1920	1920	1920	1920	0
246	20250421	160600	62540110	1920	1920	1920	1920	0
247	20250421	160500	62540110	1920	1920	1920	1920	0
248	20250421	160400	62540110	1920	1920	1920	1920	0
249	20250421	160300	62540110	1920	1920	1920	1920	0
250	20250421	160200	62540110	1920	1920	1920	1920	0
251	20250421	160100	62540110	1920	1920	1920	1920	0
252	20250421	160000	62540110	1920	1920	1920	1920	0
253	20250421	155900	62540110	1920	1920	1920	1920	0
254	20250421	155800	62540110	1920	1920	1920	1920	0
255	20250421	155700	62540110	1920	1920	1920	1920	0
256	20250421	155600	62540110	1920	1920	1920	1920	0
257	20250421	155500	62540110	1920	1920	1920	1920	0
258	20250421	155400	62540110	1920	1920	1920	1920	0
259	20250421	155300	62540110	1920	1920	1920	1920	0
260	20250421	155200	62540110	1920	1920	1920	1920	0
261	20250421	155100	62540110	1920	1920	1920	1920	0
262	20250421	155000	62540110	1920	1920	1920	1920	0
263	20250421	154900	62540110	1920	1920	1920	1920	0
264	20250421	154800	62540110	1920	1920	1920	1920	0
265	20250421	154700	62540110	1920	1920	1920	1920	0
266	20250421	154600	62540110	1920	1920	1920	1920	0
267	20250421	154500	62540110	1920	1920	1920	1920	0
268	20250421	154400	62540110	1920	1920	1920	1920	0
269	20250421	154300	62540110	1920	1920	1920	1920	0
270	20250421	154200	62540110	1920	1920	1920	1920	0
271	20250421	154100	62540110	1920	1920	1920	1920	0
272	20250421	154000	62540110	1920	1920	1920	1920	2152
273	20250421	153900	62540110	1920	1920	1920	1920	0
274	20250421	153800	62540110	1920	1920	1920	1920	0
275	20250421	153700	62540110	1920	1920	1920	1920	0
276	20250421	153600	62540110	1920	1920	1920	1920	0
277	20250421	153500	62540110	1920	1920	1920	1920	0
278	20250421	153400	62540110	1920	1920	1920	1920	0
279	20250421	153300	62540110	1920	1920	1920	1920	0
280	20250421	153200	62540110	1920	1920	1920	1920	0
281	20250421	153100	62540110	1920	1920	1920	1920	0
282	20250421	153000	62540110	1920	1920	1920	1920	2152
283	20250421	152900	58408270	1931	1931	1931	1931	0
284	20250421	152800	58408270	1931	1931	1931	1931	0
285	20250421	152700	58408270	1931	1931	1931	1931	0
286	20250421	152600	58408270	1931	1931	1931	1931	0
287	20250421	152500	58408270	1931	1931	1931	1931	0
288	20250421	152400	58408270	1931	1931	1931	1931	0
289	20250421	152300	58408270	1931	1931	1931	1931	0
290	20250421	152200	58408270	1931	1931	1931	1931	0
291	20250421	152100	58408270	1931	1931	1931	1931	0
292	20250421	152000	58408270	1931	1931	1931	1931	0
293	20250421	151900	58408270	1931	1931	1931	1931	0
294	20250421	151800	58408270	1931	1931	1931	1931	0
295	20250421	151700	58408270	1931	1931	1931	1931	0
296	20250421	151600	58408270	1931	1931	1931	1931	0
297	20250421	151500	58408270	1931	1931	1931	1931	650
298	20250421	151400	57153120	1931	1931	1931	1931	0
299	20250421	151300	57153120	1931	1931	1931	1931	540
300	20250421	151200	56110380	1932	1932	1932	1932	11
301	20250421	151100	56089128	1932	1932	1932	1932	0
302	20250421	151000	56089128	1932	1932	1932	1932	0
303	20250421	150900	56089128	1932	1932	1932	1932	19
304	20250421	150800	56052420	1933	1933	1933	1933	0
305	20250421	150700	56052420	1933	1933	1933	1933	1
306	20250421	150600	56050487	1925	1912	1925	1906	733
307	20250421	150500	54652626	1926	1928	1928	1926	155
308	20250421	150400	54354006	1936	1936	1936	1936	0
309	20250421	150300	54354006	1936	1936	1936	1936	100
310	20250421	150200	54160406	1936	1936	1936	1936	0
311	20250421	150100	54160406	1936	1936	1936	1936	0
312	20250421	150000	54160406	1936	1936	1936	1936	0
313	20250421	145900	54160406	1936	1936	1936	1936	0
314	20250421	145800	54160406	1936	1936	1936	1936	4
315	20250421	145700	54152662	1936	1936	1936	1936	0
316	20250421	145600	54152662	1936	1936	1936	1936	0
317	20250421	145500	54152662	1936	1936	1936	1936	0
318	20250421	145400	54152662	1936	1936	1936	1936	0
319	20250421	145300	54152662	1936	1936	1936	1936	0
320	20250421	145200	54152662	1936	1936	1936	1936	0
321	20250421	145100	54152662	1936	1936	1936	1936	0
322	20250421	145000	54152662	1936	1936	1936	1936	0
323	20250421	144900	54152662	1936	1936	1936	1936	8
324	20250421	144800	54137174	1936	1936	1936	1936	6
325	20250421	144700	54125558	1936	1936	1936	1936	12
326	20250421	144600	54102326	1937	1937	1937	1937	0
327	20250421	144500	54102326	1937	1937	1937	1937	0
328	20250421	144400	54102326	1937	1937	1937	1937	0
329	20250421	144300	54102326	1937	1937	1937	1937	48
330	20250421	144200	54009350	1945	1945	1945	1945	0
331	20250421	144100	54009350	1945	1927	1945	1927	537
332	20250421	144000	52974533	1952	1952	1952	1952	0
333	20250421	143900	52974533	1952	1952	1952	1952	0
334	20250421	143800	52974533	1952	1952	1952	1952	0
335	20250421	143700	52974533	1952	1952	1952	1952	0
336	20250421	143600	52974533	1952	1952	1952	1952	0
337	20250421	143500	52974533	1952	1952	1952	1952	0
338	20250421	143400	52974533	1952	1952	1952	1952	3
339	20250421	143300	52968677	1952	1952	1952	1952	0
340	20250421	143200	52968677	1952	1950	1952	1950	4
341	20250421	143100	52960874	1952	1952	1952	1952	0
342	20250421	143000	52960874	1952	1951	1952	1951	6
343	20250421	142900	52949166	1952	1952	1952	1952	0
344	20250421	142800	52949166	1952	1945	1952	1945	15
345	20250421	142700	52919971	1946	1945	1946	1945	2
346	20250421	142600	52916080	1946	1932	1946	1932	972
347	20250421	142500	51036700	1932	1932	1932	1932	0
348	20250421	142400	51036700	1932	1932	1932	1932	0
349	20250421	142300	51036700	1932	1932	1932	1932	0
350	20250421	142200	51036700	1932	1932	1932	1932	1
351	20250421	142100	51034768	1927	1927	1927	1927	0
352	20250421	142000	51034768	1927	1927	1927	1927	0
353	20250421	141900	51034768	1927	1927	1927	1927	0
354	20250421	141800	51034768	1927	1927	1927	1927	0
355	20250421	141700	51034768	1927	1927	1927	1927	75
356	20250421	141600	50890243	1926	1926	1926	1926	5
357	20250421	141500	50880613	1927	1927	1927	1927	0
358	20250421	141400	50880613	1927	1927	1927	1927	0
359	20250421	141300	50880613	1927	1927	1927	1927	0
360	20250421	141200	50880613	1927	1927	1927	1927	0
361	20250421	141100	50880613	1927	1927	1927	1927	0
362	20250421	141000	50880613	1927	1927	1927	1927	0
363	20250421	140900	50880613	1927	1927	1927	1927	0
364	20250421	140800	50880613	1927	1927	1927	1927	0
365	20250421	140700	50880613	1927	1927	1927	1927	0
366	20250421	140600	50880613	1927	1927	1927	1927	0
367	20250421	140500	50880613	1927	1927	1927	1927	0
368	20250421	140400	50880613	1927	1927	1927	1927	1
369	20250421	140300	50878686	1928	1928	1928	1928	0
370	20250421	140200	50878686	1928	1928	1928	1928	0
371	20250421	140100	50878686	1928	1928	1928	1928	1
372	20250421	140000	50876758	1910	1916	1916	1910	500
373	20250421	135900	49921134	1933	1933	1933	1933	0
374	20250421	135800	49921134	1933	1933	1933	1933	0
375	20250421	135700	49921134	1933	1933	1933	1933	0
376	20250421	135600	49921134	1933	1933	1933	1933	0
377	20250421	135500	49921134	1933	1933	1933	1933	0
378	20250421	135400	49921134	1933	1933	1933	1933	2
379	20250421	135300	49917268	1933	1933	1933	1933	1
380	20250421	135200	49915335	1933	1933	1933	1933	0
381	20250421	135100	49915335	1933	1933	1933	1933	45
382	20250421	135000	49828350	1934	1934	1934	1934	0
383	20250421	134900	49828350	1934	1934	1934	1934	0
384	20250421	134800	49828350	1934	1934	1934	1934	0
385	20250421	134700	49828350	1934	1934	1934	1934	0
386	20250421	134600	49828350	1934	1934	1934	1934	0
387	20250421	134500	49828350	1934	1934	1934	1934	0
388	20250421	134400	49828350	1934	1934	1934	1934	0
389	20250421	134300	49828350	1934	1934	1934	1934	0
390	20250421	134200	49828350	1934	1934	1934	1934	0
391	20250421	134100	49828350	1934	1934	1934	1934	0
392	20250421	134000	49828350	1934	1934	1934	1934	0
393	20250421	133900	49828350	1934	1934	1934	1934	0
394	20250421	133800	49828350	1934	1934	1934	1934	20
395	20250421	133700	49789670	1934	1934	1934	1934	1
396	20250421	133600	49787736	1931	1931	1931	1931	0
397	20250421	133500	49787736	1931	1931	1931	1931	0
398	20250421	133400	49787736	1931	1931	1931	1931	0
399	20250421	133300	49787736	1931	1931	1931	1931	0
400	20250421	133200	49787736	1931	1931	1931	1931	0
401	20250421	133100	49787736	1931	1931	1931	1931	0
402	20250421	133000	49787736	1931	1931	1931	1931	0
403	20250421	132900	49787736	1931	1931	1931	1931	0
404	20250421	132800	49787736	1931	1931	1931	1931	2
405	20250421	132700	49783874	1934	1934	1934	1934	0
406	20250421	132600	49783874	1934	1934	1934	1934	97
407	20250421	132500	49596276	1931	1931	1931	1931	2
408	20250421	132400	49592414	1931	1931	1931	1931	0
409	20250421	132300	49592414	1931	1931	1931	1931	0
410	20250421	132200	49592414	1931	1931	1931	1931	0
411	20250421	132100	49592414	1931	1931	1931	1931	0
412	20250421	132000	49592414	1931	1931	1931	1931	0
413	20250421	131900	49592414	1931	1931	1931	1931	0
414	20250421	131800	49592414	1931	1931	1931	1931	0
415	20250421	131700	49592414	1931	1931	1931	1931	0
416	20250421	131600	49592414	1931	1931	1931	1931	0
417	20250421	131500	49592414	1931	1931	1931	1931	440
418	20250421	131400	48742774	1910	1910	1910	1910	0
419	20250421	131300	48742774	1910	1910	1910	1910	0
420	20250421	131200	48742774	1910	1910	1910	1910	0
421	20250421	131100	48742774	1910	1910	1910	1910	0
422	20250421	131000	48742774	1910	1910	1910	1910	0
423	20250421	130900	48742774	1910	1910	1910	1910	0
424	20250421	130800	48742774	1910	1910	1910	1910	0
425	20250421	130700	48742774	1910	1910	1910	1910	0
426	20250421	130600	48742774	1910	1910	1910	1910	0
427	20250421	130500	48742774	1910	1910	1910	1910	0
428	20250421	130400	48742774	1910	1910	1910	1910	0
429	20250421	130300	48742774	1910	1910	1910	1910	0
430	20250421	130200	48742774	1910	1910	1910	1910	0
431	20250421	130100	48742774	1910	1910	1910	1910	1
432	20250421	130000	48740864	1928	1928	1928	1928	0
433	20250421	125900	48740864	1928	1928	1928	1928	0
434	20250421	125800	48740864	1928	1929	1929	1910	6180
435	20250421	125700	36905392	1926	1926	1926	1926	0
436	20250421	125600	36905392	1926	1926	1926	1926	0
437	20250421	125500	36905392	1926	1926	1926	1926	0
438	20250421	125400	36905392	1926	1926	1926	1926	0
439	20250421	125300	36905392	1926	1935	1935	1926	530
440	20250421	125200	35880687	1935	1935	1935	1935	5
441	20250421	125100	35871012	1935	1935	1935	1935	0
442	20250421	125000	35871012	1935	1935	1935	1935	0
443	20250421	124900	35871012	1935	1942	1942	1935	3652
444	20250421	124800	28793088	1948	1948	1948	1948	0
445	20250421	124700	28793088	1948	1948	1948	1948	0
446	20250421	124600	28793088	1948	1948	1948	1948	2
447	20250421	124500	28789192	1942	1942	1942	1942	0
448	20250421	124400	28789192	1942	1942	1942	1942	0
449	20250421	124300	28789192	1942	1943	1943	1942	4
450	20250421	124200	28781422	1948	1948	1948	1948	1
451	20250421	124100	28779474	1954	1954	1954	1954	0
452	20250421	124000	28779474	1954	1954	1954	1954	0
453	20250421	123900	28779474	1954	1954	1954	1954	0
454	20250421	123800	28779474	1954	1954	1954	1954	0
455	20250421	123700	28779474	1954	1954	1954	1954	0
456	20250421	123600	28779474	1954	1954	1954	1954	0
457	20250421	123500	28779474	1954	1954	1954	1954	0
458	20250421	123400	28779474	1954	1954	1954	1954	0
459	20250421	123300	28779474	1954	1954	1954	1954	0
460	20250421	123200	28779474	1954	1955	1955	1954	10
461	20250421	123100	28759931	1954	1952	1954	1952	195
462	20250421	123000	28378962	1954	1954	1954	1954	0
463	20250421	122900	28378962	1954	1954	1954	1954	0
464	20250421	122800	28378962	1954	1954	1954	1954	0
465	20250421	122700	28378962	1954	1954	1954	1954	0
466	20250421	122600	28378962	1954	1954	1954	1954	0
467	20250421	122500	28378962	1954	1954	1954	1954	0
468	20250421	122400	28378962	1954	1954	1954	1954	0
469	20250421	122300	28378962	1954	1954	1954	1954	0
470	20250421	122200	28378962	1954	1954	1954	1954	0
471	20250421	122100	28378962	1954	1954	1954	1954	0
472	20250421	122000	28378962	1954	1954	1954	1954	0
473	20250421	121900	28378962	1954	1954	1954	1954	0
474	20250421	121800	28378962	1954	1954	1954	1954	0
475	20250421	121700	28378962	1954	1954	1954	1954	0
476	20250421	121600	28378962	1954	1954	1954	1954	0
477	20250421	121500	28378962	1954	1952	1954	1952	12
478	20250421	121400	28355535	1940	1940	1940	1940	184
479	20250421	121300	27998575	1953	1953	1953	1953	0
480	20250421	121200	27998575	1953	1953	1953	1953	0
481	20250421	121100	27998575	1953	1953	1953	1953	0
482	20250421	121000	27998575	1953	1953	1953	1953	0
483	20250421	120900	27998575	1953	1953	1953	1953	0
484	20250421	120800	27998575	1953	1953	1953	1953	0
485	20250421	120700	27998575	1953	1953	1953	1953	0
486	20250421	120600	27998575	1953	1953	1953	1953	0
487	20250421	120500	27998575	1953	1953	1953	1953	0
488	20250421	120400	27998575	1953	1953	1953	1953	0
489	20250421	120300	27998575	1953	1953	1953	1953	0
490	20250421	120200	27998575	1953	1953	1953	1953	0
491	20250421	120100	27998575	1953	1953	1953	1953	0
492	20250421	120000	27998575	1953	1953	1953	1953	0
493	20250421	115900	27998575	1953	1953	1953	1953	0
494	20250421	115800	27998575	1953	1953	1953	1953	0
495	20250421	115700	27998575	1953	1953	1953	1953	0
496	20250421	115600	27998575	1953	1953	1953	1953	0
497	20250421	115500	27998575	1953	1953	1953	1953	0
498	20250421	115400	27998575	1953	1953	1953	1953	0
499	20250421	115300	27998575	1953	1953	1953	1953	0
500	20250421	115200	27998575	1953	1953	1953	1953	0
501	20250421	115100	27998575	1953	1953	1953	1953	0
502	20250421	115000	27998575	1953	1953	1953	1953	10
503	20250421	114900	27979045	1954	1954	1954	1954	0
504	20250421	114800	27979045	1954	1954	1954	1954	0
505	20250421	114700	27979045	1954	1953	1954	1953	184
506	20250421	114600	27619519	1937	1938	1938	1937	15
507	20250421	114500	27590463	1954	1954	1954	1954	0
508	20250421	114400	27590463	1954	1954	1954	1954	0
509	20250421	114300	27590463	1954	1954	1954	1954	0
510	20250421	114200	27590463	1954	1954	1954	1954	0
511	20250421	114100	27590463	1954	1954	1954	1954	1
512	20250421	114000	27588509	1936	1936	1936	1936	10
513	20250421	113900	27569149	1955	1955	1955	1955	0
514	20250421	113800	27569149	1955	1955	1955	1955	0
515	20250421	113700	27569149	1955	1944	1955	1944	7
516	20250421	113600	27555477	1954	1954	1954	1954	0
517	20250421	113500	27555477	1954	1954	1954	1954	0
518	20250421	113400	27555477	1954	1954	1954	1954	1
519	20250421	113300	27553523	1935	1956	1956	1935	101
520	20250421	113200	27357987	1937	1938	1938	1937	100
521	20250421	113100	27164285	1957	1957	1957	1957	0
522	20250421	113000	27164285	1957	1957	1957	1957	0
523	20250421	112900	27164285	1957	1957	1957	1957	0
524	20250421	112800	27164285	1957	1957	1957	1957	0
525	20250421	112700	27164285	1957	1957	1957	1957	0
526	20250421	112600	27164285	1957	1957	1957	1957	0
527	20250421	112500	27164285	1957	1957	1957	1957	0
528	20250421	112400	27164285	1957	1957	1957	1957	0
529	20250421	112300	27164285	1957	1957	1957	1957	0
530	20250421	112200	27164285	1957	1957	1957	1957	0
531	20250421	112100	27164285	1957	1955	1957	1955	70
532	20250421	112000	27027393	1954	1958	1958	1954	250
533	20250421	111900	26538408	1957	1953	1957	1953	67
534	20250421	111800	26407462	1952	1949	1952	1949	140
535	20250421	111700	26134552	1949	1949	1949	1949	0
536	20250421	111600	26134552	1949	1949	1949	1948	141
537	20250421	111500	25859794	1950	1950	1950	1950	200
538	20250421	111400	25469794	1949	1949	1949	1949	11
539	20250421	111300	25448355	1948	1948	1948	1948	2
540	20250421	111200	25444459	1948	1948	1948	1948	100
541	20250421	111100	25249659	1936	1936	1936	1936	0
542	20250421	111000	25249659	1936	1936	1936	1936	0
543	20250421	110900	25249659	1936	1936	1936	1936	21
544	20250421	110800	25209003	1936	1936	1936	1936	0
545	20250421	110700	25209003	1936	1936	1936	1936	1
546	20250421	110600	25207067	1959	1959	1959	1959	0
547	20250421	110500	25207067	1959	1959	1959	1959	0
548	20250421	110400	25207067	1959	1959	1959	1959	0
549	20250421	110300	25207067	1959	1959	1959	1959	0
550	20250421	110200	25207067	1959	1959	1959	1959	0
551	20250421	110100	25207067	1959	1959	1959	1959	0
552	20250421	110000	25207067	1959	1959	1959	1959	0
553	20250421	105900	25207067	1959	1959	1959	1959	0
554	20250421	105800	25207067	1959	1959	1959	1959	0
555	20250421	105700	25207067	1959	1955	1959	1955	4
556	20250421	105600	25199240	1957	1957	1957	1957	0
557	20250421	105500	25199240	1957	1958	1958	1957	16
558	20250421	105400	25167925	1958	1958	1958	1958	0
559	20250421	105300	25167925	1958	1958	1958	1958	100
560	20250421	105200	24972125	1960	1945	1960	1945	151
561	20250421	105100	24678415	1945	1945	1945	1945	1
562	20250421	105000	24676470	1931	1931	1931	1931	1
563	20250421	104900	24674539	1933	1937	1937	1933	154
564	20250421	104800	24376554	1937	1937	1937	1937	1
565	20250421	104700	24374617	1965	1963	1965	1963	5
566	20250421	104600	24364795	1965	1964	1965	1964	2
567	20250421	104500	24360866	1945	1945	1945	1945	0
568	20250421	104400	24360866	1945	1945	1945	1945	0
569	20250421	104300	24360866	1945	1946	1946	1945	4
570	20250421	104200	24353085	1973	1973	1973	1973	0
571	20250421	104100	24353085	1973	1973	1973	1973	0
572	20250421	104000	24353085	1973	1973	1973	1973	0
573	20250421	103900	24353085	1973	1973	1973	1973	0
574	20250421	103800	24353085	1973	1973	1973	1973	1
575	20250421	103700	24351112	1948	1974	1979	1948	331
576	20250421	103600	23697177	1979	1979	1979	1979	0
577	20250421	103500	23697177	1979	1979	1979	1979	0
578	20250421	103400	23697177	1979	1966	1980	1966	11
579	20250421	103300	23675511	1966	1966	1966	1966	1
580	20250421	103200	23673545	1966	1966	1966	1966	17
581	20250421	103100	23640123	1980	1980	1980	1966	184
582	20250421	103000	23275832	1980	1960	1980	1960	2026
583	20250421	102900	19302382	1960	1935	1960	1935	1249
584	20250421	102800	16855546	1950	1930	1950	1930	910
585	20250421	102700	15087266	1925	1925	1925	1925	2
586	20250421	102600	15083416	1925	1925	1925	1925	0
587	20250421	102500	15083416	1925	1922	1925	1922	59
588	20250421	102400	14969895	1922	1913	1922	1913	92
589	20250421	102300	14793514	1913	1913	1913	1913	0
590	20250421	102200	14793514	1913	1910	1913	1910	31
591	20250421	102100	14734271	1909	1906	1909	1906	31
592	20250421	102000	14675125	1906	1906	1906	1906	0
593	20250421	101900	14675125	1906	1906	1906	1906	0
594	20250421	101800	14675125	1906	1905	1906	1905	19
595	20250421	101700	14638921	1904	1904	1904	1904	0
596	20250421	101600	14638921	1904	1896	1904	1896	1169
597	20250421	101500	12418966	1896	1896	1896	1896	150
598	20250421	101400	12134566	1895	1895	1895	1895	342
599	20250421	101300	11486476	1896	1896	1896	1896	0
600	20250421	101200	11486476	1896	1896	1896	1896	0
601	20250421	101100	11486476	1896	1894	1896	1894	146
602	20250421	101000	11209848	1894	1894	1894	1894	1
603	20250421	100900	11207954	1894	1894	1894	1894	199
604	20250421	100800	10831048	1896	1894	1896	1894	1000
605	20250421	100700	8935313	1894	1894	1894	1894	0
606	20250421	100600	8935313	1894	1894	1894	1894	0
607	20250421	100500	8935313	1894	1894	1894	1894	0
608	20250421	100400	8935313	1894	1894	1894	1894	0
609	20250421	100300	8935313	1894	1894	1894	1894	0
610	20250421	100200	8935313	1894	1894	1894	1894	0
611	20250421	100100	8935313	1894	1894	1894	1894	0
612	20250421	100000	8935313	1894	1894	1894	1894	0
613	20250421	095900	8935313	1894	1894	1894	1894	1
614	20250421	095800	8933419	1890	1890	1890	1890	1
615	20250421	095700	8931529	1890	1890	1890	1890	0
616	20250421	095600	8931529	1890	1890	1890	1890	0
617	20250421	095500	8931529	1890	1890	1890	1890	0
618	20250421	095400	8931529	1890	1890	1890	1890	0
619	20250421	095300	8931529	1890	1890	1890	1890	0
620	20250421	095200	8931529	1890	1890	1890	1890	0
621	20250421	095100	8931529	1890	1890	1890	1890	1
622	20250421	095000	8929639	1889	1889	1889	1889	17
623	20250421	094900	8897526	1877	1877	1877	1877	130
624	20250421	094800	8653516	1889	1889	1889	1889	0
625	20250421	094700	8653516	1889	1889	1889	1889	0
626	20250421	094600	8653516	1889	1889	1889	1889	1
627	20250421	094500	8651627	1889	1889	1889	1889	0
628	20250421	094400	8651627	1889	1889	1889	1889	0
629	20250421	094300	8651627	1889	1889	1889	1889	1
630	20250421	094200	8649738	1877	1877	1877	1877	1
631	20250421	094100	8647861	1877	1877	1877	1877	0
632	20250421	094000	8647861	1877	1877	1877	1877	0
633	20250421	093900	8647861	1877	1877	1877	1877	0
634	20250421	093800	8647861	1877	1877	1877	1877	0
635	20250421	093700	8647861	1877	1877	1877	1877	764
636	20250421	093600	7213833	1877	1877	1877	1877	0
637	20250421	093500	7213833	1877	1879	1879	1877	492
638	20250421	093400	6290220	1895	1895	1895	1895	3
639	20250421	093300	6284535	1896	1896	1896	1896	0
640	20250421	093200	6284535	1896	1896	1896	1896	0
641	20250421	093100	6284535	1896	1896	1896	1895	90
642	20250421	093000	6113906	1896	1896	1896	1896	100
643	20250421	092900	5924306	1896	1896	1896	1896	10
644	20250421	092800	5905346	1896	1896	1896	1896	14
645	20250421	092700	5878802	1896	1896	1896	1896	0
646	20250421	092600	5878802	1896	1896	1896	1896	0
647	20250421	092500	5878802	1896	1896	1896	1896	0
648	20250421	092400	5878802	1896	1896	1896	1896	0
649	20250421	092300	5878802	1896	1896	1896	1896	0
650	20250421	092200	5878802	1896	1896	1896	1896	0
651	20250421	092100	5878802	1896	1896	1896	1896	17
652	20250421	092000	5846570	1896	1896	1896	1896	1
653	20250421	091900	5844674	1876	1876	1876	1876	0
654	20250421	091800	5844674	1876	1879	1879	1876	792
655	20250421	091700	4357247	1897	1897	1897	1897	0
656	20250421	091600	4357247	1897	1897	1897	1897	0
657	20250421	091500	4357247	1897	1897	1897	1897	1
658	20250421	091400	4355350	1878	1878	1878	1878	0
659	20250421	091300	4355350	1878	1878	1878	1878	50
660	20250421	091200	4261450	1896	1896	1896	1896	0
661	20250421	091100	4261450	1896	1896	1896	1896	103
662	20250421	091000	4066162	1896	1895	1896	1895	5
663	20250421	090900	4056686	1895	1894	1895	1894	12
664	20250421	090800	4033947	1894	1891	1894	1891	11
665	20250421	090700	4013140	1870	1870	1870	1870	0
666	20250421	090600	4013140	1870	1870	1870	1870	1
667	20250421	090500	4011270	1870	1871	1871	1870	672
668	20250421	090400	2754619	1870	1871	1871	1870	111
669	20250421	090300	2547028	1894	1894	1894	1894	3
670	20250421	090200	2541346	1894	1875	1894	1875	570
671	20250421	090100	1461861	1867	1867	1867	1867	3
672	20250421	090000	1456260	1867	1867	1867	1867	780