KissMeData/046210/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	191200	115568954	1928	1928	1928	1928	2529
3	20250410	191100	115568954	1928	1928	1928	1928	0
4	20250410	191000	115568954	1928	1928	1928	1928	0
5	20250410	190900	115568954	1928	1928	1928	1928	0
6	20250410	190800	115568954	1928	1928	1928	1928	0
7	20250410	190700	115568954	1928	1928	1928	1928	0
8	20250410	190600	115568954	1928	1928	1928	1928	0
9	20250410	190500	115568954	1928	1928	1928	1928	0
10	20250410	190400	115568954	1928	1928	1928	1928	0
11	20250410	190300	115568954	1928	1928	1928	1928	0
12	20250410	190200	115568954	1928	1928	1928	1928	0
13	20250410	190100	115568954	1928	1928	1928	1928	0
14	20250410	190000	115568954	1928	1928	1928	1928	0
15	20250410	185900	115568954	1928	1928	1928	1928	0
16	20250410	185800	115568954	1928	1928	1928	1928	0
17	20250410	185700	115568954	1928	1928	1928	1928	0
18	20250410	185600	115568954	1928	1928	1928	1928	0
19	20250410	185500	115568954	1928	1928	1928	1928	0
20	20250410	185400	115568954	1928	1928	1928	1928	0
21	20250410	185300	115568954	1928	1928	1928	1928	0
22	20250410	185200	115568954	1928	1928	1928	1928	0
23	20250410	185100	115568954	1928	1928	1928	1928	0
24	20250410	185000	115568954	1928	1928	1928	1928	0
25	20250410	184900	115568954	1928	1928	1928	1928	0
26	20250410	184800	115568954	1928	1928	1928	1928	0
27	20250410	184700	115568954	1928	1928	1928	1928	0
28	20250410	184600	115568954	1928	1928	1928	1928	0
29	20250410	184500	115568954	1928	1928	1928	1928	0
30	20250410	184400	115568954	1928	1928	1928	1928	0
31	20250410	184300	115568954	1928	1928	1928	1928	0
32	20250410	184200	115568954	1928	1928	1928	1928	2529
33	20250410	184100	115568954	1928	1928	1928	1928	0
34	20250410	184000	115568954	1928	1928	1928	1928	0
35	20250410	183900	115568954	1928	1928	1928	1928	0
36	20250410	183800	115568954	1928	1928	1928	1928	0
37	20250410	183700	115568954	1928	1928	1928	1928	0
38	20250410	183600	115568954	1928	1928	1928	1928	0
39	20250410	183500	115568954	1928	1928	1928	1928	0
40	20250410	183400	115568954	1928	1928	1928	1928	0
41	20250410	183300	115568954	1928	1928	1928	1928	0
42	20250410	183200	115568954	1928	1928	1928	1928	0
43	20250410	183100	115568954	1928	1928	1928	1928	0
44	20250410	183000	115568954	1928	1928	1928	1928	0
45	20250410	182900	115568954	1928	1928	1928	1928	0
46	20250410	182800	115568954	1928	1928	1928	1928	0
47	20250410	182700	115568954	1928	1928	1928	1928	0
48	20250410	182600	115568954	1928	1928	1928	1928	0
49	20250410	182500	115568954	1928	1928	1928	1928	0
50	20250410	182400	115568954	1928	1928	1928	1928	0
51	20250410	182300	115568954	1928	1928	1928	1928	0
52	20250410	182200	115568954	1928	1928	1928	1928	0
53	20250410	182100	115568954	1928	1928	1928	1928	0
54	20250410	182000	115568954	1928	1928	1928	1928	0
55	20250410	181900	115568954	1928	1928	1928	1928	0
56	20250410	181800	115568954	1928	1928	1928	1928	0
57	20250410	181700	115568954	1928	1928	1928	1928	0
58	20250410	181600	115568954	1928	1928	1928	1928	0
59	20250410	181500	115568954	1928	1928	1928	1928	0
60	20250410	181400	115568954	1928	1928	1928	1928	0
61	20250410	181300	115568954	1928	1928	1928	1928	0
62	20250410	181200	115568954	1928	1928	1928	1928	2529
63	20250410	181100	115568954	1928	1928	1928	1928	0
64	20250410	181000	115568954	1928	1928	1928	1928	0
65	20250410	180900	115568954	1928	1928	1928	1928	0
66	20250410	180800	115568954	1928	1928	1928	1928	0
67	20250410	180700	115568954	1928	1928	1928	1928	0
68	20250410	180600	115568954	1928	1928	1928	1928	0
69	20250410	180500	115568954	1928	1928	1928	1928	0
70	20250410	180400	115568954	1928	1928	1928	1928	0
71	20250410	180300	115568954	1928	1928	1928	1928	0
72	20250410	180200	115568954	1928	1928	1928	1928	0
73	20250410	180100	115568954	1928	1928	1928	1928	0
74	20250410	180000	115568954	1928	1928	1928	1928	0
75	20250410	175900	115568954	1928	1928	1928	1928	0
76	20250410	175800	115568954	1928	1928	1928	1928	0
77	20250410	175700	115568954	1928	1928	1928	1928	0
78	20250410	175600	115568954	1928	1928	1928	1928	0
79	20250410	175500	115568954	1928	1928	1928	1928	0
80	20250410	175400	115568954	1928	1928	1928	1928	0
81	20250410	175300	115568954	1928	1928	1928	1928	0
82	20250410	175200	115568954	1928	1928	1928	1928	0
83	20250410	175100	115568954	1928	1928	1928	1928	0
84	20250410	175000	115568954	1928	1928	1928	1928	0
85	20250410	174900	115568954	1928	1928	1928	1928	0
86	20250410	174800	115568954	1928	1928	1928	1928	0
87	20250410	174700	115568954	1928	1928	1928	1928	0
88	20250410	174600	115568954	1928	1928	1928	1928	0
89	20250410	174500	115568954	1928	1928	1928	1928	0
90	20250410	174400	115568954	1928	1928	1928	1928	0
91	20250410	174300	115568954	1928	1928	1928	1928	0
92	20250410	174200	115568954	1928	1928	1928	1928	2529
93	20250410	174100	115568954	1928	1928	1928	1928	0
94	20250410	174000	115568954	1928	1928	1928	1928	0
95	20250410	173900	115568954	1928	1928	1928	1928	0
96	20250410	173800	115568954	1928	1928	1928	1928	0
97	20250410	173700	115568954	1928	1928	1928	1928	0
98	20250410	173600	115568954	1928	1928	1928	1928	0
99	20250410	173500	115568954	1928	1928	1928	1928	0
100	20250410	173400	115568954	1928	1928	1928	1928	0
101	20250410	173300	115568954	1928	1928	1928	1928	0
102	20250410	173200	115568954	1928	1928	1928	1928	0
103	20250410	173100	115568954	1928	1928	1928	1928	0
104	20250410	173000	115568954	1928	1928	1928	1928	0
105	20250410	172900	115568954	1928	1928	1928	1928	0
106	20250410	172800	115568954	1928	1928	1928	1928	0
107	20250410	172700	115568954	1928	1928	1928	1928	0
108	20250410	172600	115568954	1928	1928	1928	1928	0
109	20250410	172500	115568954	1928	1928	1928	1928	0
110	20250410	172400	115568954	1928	1928	1928	1928	0
111	20250410	172300	115568954	1928	1928	1928	1928	0
112	20250410	172200	115568954	1928	1928	1928	1928	0
113	20250410	172100	115568954	1928	1928	1928	1928	0
114	20250410	172000	115568954	1928	1928	1928	1928	0
115	20250410	171900	115568954	1928	1928	1928	1928	0
116	20250410	171800	115568954	1928	1928	1928	1928	0
117	20250410	171700	115568954	1928	1928	1928	1928	0
118	20250410	171600	115568954	1928	1928	1928	1928	0
119	20250410	171500	115568954	1928	1928	1928	1928	0
120	20250410	171400	115568954	1928	1928	1928	1928	0
121	20250410	171300	115568954	1928	1928	1928	1928	0
122	20250410	171200	115568954	1928	1928	1928	1928	2529
123	20250410	171100	115568954	1928	1928	1928	1928	0
124	20250410	171000	115568954	1928	1928	1928	1928	0
125	20250410	170900	115568954	1928	1928	1928	1928	0
126	20250410	170800	115568954	1928	1928	1928	1928	0
127	20250410	170700	115568954	1928	1928	1928	1928	0
128	20250410	170600	115568954	1928	1928	1928	1928	0
129	20250410	170500	115568954	1928	1928	1928	1928	0
130	20250410	170400	115568954	1928	1928	1928	1928	0
131	20250410	170300	115568954	1928	1928	1928	1928	0
132	20250410	170200	115568954	1928	1928	1928	1928	0
133	20250410	170100	115568954	1928	1928	1928	1928	0
134	20250410	170000	115568954	1928	1928	1928	1928	0
135	20250410	165900	115568954	1928	1928	1928	1928	0
136	20250410	165800	115568954	1928	1928	1928	1928	0
137	20250410	165700	115568954	1928	1928	1928	1928	0
138	20250410	165600	115568954	1928	1928	1928	1928	0
139	20250410	165500	115568954	1928	1928	1928	1928	0
140	20250410	165400	115568954	1928	1928	1928	1928	0
141	20250410	165300	115568954	1928	1928	1928	1928	0
142	20250410	165200	115568954	1928	1928	1928	1928	0
143	20250410	165100	115568954	1928	1928	1928	1928	0
144	20250410	165000	115568954	1928	1928	1928	1928	0
145	20250410	164900	115568954	1928	1928	1928	1928	0
146	20250410	164800	115568954	1928	1928	1928	1928	0
147	20250410	164700	115568954	1928	1928	1928	1928	0
148	20250410	164600	115568954	1928	1928	1928	1928	0
149	20250410	164500	115568954	1928	1928	1928	1928	0
150	20250410	164400	115568954	1928	1928	1928	1928	0
151	20250410	164300	115568954	1928	1928	1928	1928	0
152	20250410	164200	115568954	1928	1928	1928	1928	2529
153	20250410	164100	115568954	1928	1928	1928	1928	0
154	20250410	164000	115568954	1928	1928	1928	1928	0
155	20250410	163900	115568954	1928	1928	1928	1928	0
156	20250410	163800	115568954	1928	1928	1928	1928	0
157	20250410	163700	115568954	1928	1928	1928	1928	0
158	20250410	163600	115568954	1928	1928	1928	1928	0
159	20250410	163500	115568954	1928	1928	1928	1928	0
160	20250410	163400	115568954	1928	1928	1928	1928	0
161	20250410	163300	115568954	1928	1928	1928	1928	0
162	20250410	163200	115568954	1928	1928	1928	1928	0
163	20250410	163100	115568954	1928	1928	1928	1928	0
164	20250410	163000	115568954	1928	1928	1928	1928	0
165	20250410	162900	115568954	1928	1928	1928	1928	0
166	20250410	162800	115568954	1928	1928	1928	1928	0
167	20250410	162700	115568954	1928	1928	1928	1928	0
168	20250410	162600	115568954	1928	1928	1928	1928	0
169	20250410	162500	115568954	1928	1928	1928	1928	0
170	20250410	162400	115568954	1928	1928	1928	1928	0
171	20250410	162300	115568954	1928	1928	1928	1928	0
172	20250410	162200	115568954	1928	1928	1928	1928	0
173	20250410	162100	115568954	1928	1928	1928	1928	0
174	20250410	162000	115568954	1928	1928	1928	1928	0
175	20250410	161900	115568954	1928	1928	1928	1928	0
176	20250410	161800	115568954	1928	1928	1928	1928	0
177	20250410	161700	115568954	1928	1928	1928	1928	0
178	20250410	161600	115568954	1928	1928	1928	1928	0
179	20250410	161500	115568954	1928	1928	1928	1928	0
180	20250410	161400	115568954	1928	1928	1928	1928	0
181	20250410	161300	115568954	1928	1928	1928	1928	0
182	20250410	161200	115568954	1928	1928	1928	1928	2529
183	20250410	161100	115568954	1928	1928	1928	1928	0
184	20250410	161000	115568954	1928	1928	1928	1928	0
185	20250410	160900	115568954	1928	1928	1928	1928	0
186	20250410	160800	115568954	1928	1928	1928	1928	0
187	20250410	160700	115568954	1928	1928	1928	1928	0
188	20250410	160600	115568954	1928	1928	1928	1928	0
189	20250410	160500	115568954	1928	1928	1928	1928	0
190	20250410	160400	115568954	1928	1928	1928	1928	0
191	20250410	160300	115568954	1928	1928	1928	1928	0
192	20250410	160200	115568954	1928	1928	1928	1928	0
193	20250410	160100	115568954	1928	1928	1928	1928	0
194	20250410	160000	115568954	1928	1928	1928	1928	0
195	20250410	155900	115568954	1928	1928	1928	1928	0
196	20250410	155800	115568954	1928	1928	1928	1928	0
197	20250410	155700	115568954	1928	1928	1928	1928	0
198	20250410	155600	115568954	1928	1928	1928	1928	0
199	20250410	155500	115568954	1928	1928	1928	1928	0
200	20250410	155400	115568954	1928	1928	1928	1928	0
201	20250410	155300	115568954	1928	1928	1928	1928	0
202	20250410	155200	115568954	1928	1928	1928	1928	0
203	20250410	155100	115568954	1928	1928	1928	1928	0
204	20250410	155000	115568954	1928	1928	1928	1928	0
205	20250410	154900	115568954	1928	1928	1928	1928	0
206	20250410	154800	115568954	1928	1928	1928	1928	0
207	20250410	154700	115568954	1928	1928	1928	1928	0
208	20250410	154600	115568954	1928	1928	1928	1928	0
209	20250410	154500	115568954	1928	1928	1928	1928	0
210	20250410	154400	115568954	1928	1928	1928	1928	0
211	20250410	154300	115568954	1928	1928	1928	1928	0
212	20250410	154200	115568954	1928	1928	1928	1928	2529
213	20250410	154100	115568954	1928	1928	1928	1928	0
214	20250410	154000	115568954	1928	1928	1928	1928	0
215	20250410	153900	115568954	1928	1928	1928	1928	0
216	20250410	153800	115568954	1928	1928	1928	1928	0
217	20250410	153700	115568954	1928	1928	1928	1928	0
218	20250410	153600	115568954	1928	1928	1928	1928	0
219	20250410	153500	115568954	1928	1928	1928	1928	0
220	20250410	153400	115568954	1928	1928	1928	1928	0
221	20250410	153300	115568954	1928	1928	1928	1928	0
222	20250410	153200	115568954	1928	1928	1928	1928	0
223	20250410	153100	115568954	1928	1928	1928	1928	0
224	20250410	153000	115568954	1928	1928	1928	1928	2529
225	20250410	152900	110693042	1910	1910	1910	1910	0
226	20250410	152800	110693042	1910	1910	1910	1910	0
227	20250410	152700	110693042	1910	1910	1910	1910	0
228	20250410	152600	110693042	1910	1910	1910	1910	0
229	20250410	152500	110693042	1910	1910	1910	1910	0
230	20250410	152400	110693042	1910	1910	1910	1910	0
231	20250410	152300	110693042	1910	1910	1910	1910	0
232	20250410	152200	110693042	1910	1910	1910	1910	0
233	20250410	152100	110693042	1910	1910	1910	1910	0
234	20250410	152000	110693042	1910	1910	1910	1910	0
235	20250410	151900	110693042	1910	1910	1910	1910	54
236	20250410	151800	110589902	1913	1913	1913	1913	0
237	20250410	151700	110589902	1913	1912	1913	1912	308
238	20250410	151600	110000824	1918	1918	1918	1918	0
239	20250410	151500	110000824	1918	1918	1918	1918	459
240	20250410	151400	109120462	1918	1918	1918	1918	17
241	20250410	151300	109087856	1918	1918	1918	1918	93
242	20250410	151200	108909482	1918	1918	1918	1918	250
243	20250410	151100	108429982	1918	1911	1918	1911	30
244	20250410	151000	108372645	1913	1913	1913	1913	0
245	20250410	150900	108372645	1913	1913	1913	1913	20
246	20250410	150800	108334385	1918	1918	1918	1918	0
247	20250410	150700	108334385	1918	1918	1918	1918	0
248	20250410	150600	108334385	1918	1918	1918	1918	64
249	20250410	150500	108211633	1918	1918	1918	1918	0
250	20250410	150400	108211633	1918	1918	1918	1918	0
251	20250410	150300	108211633	1918	1918	1918	1918	0
252	20250410	150200	108211633	1918	1918	1918	1918	0
253	20250410	150100	108211633	1918	1918	1918	1918	0
254	20250410	150000	108211633	1918	1918	1918	1918	0
255	20250410	145900	108211633	1918	1917	1918	1910	556
256	20250410	145800	107148417	1918	1918	1918	1918	0
257	20250410	145700	107148417	1918	1918	1918	1918	0
258	20250410	145600	107148417	1918	1918	1918	1918	0
259	20250410	145500	107148417	1918	1921	1921	1918	1039
260	20250410	145400	105153561	1922	1922	1922	1922	0
261	20250410	145300	105153561	1922	1922	1922	1922	0
262	20250410	145200	105153561	1922	1922	1922	1922	0
263	20250410	145100	105153561	1922	1922	1922	1922	0
264	20250410	145000	105153561	1922	1922	1922	1922	20
265	20250410	144900	105115121	1922	1922	1922	1922	16
266	20250410	144800	105084369	1922	1922	1922	1922	4
267	20250410	144700	105076681	1918	1918	1918	1918	0
268	20250410	144600	105076681	1918	1918	1918	1918	0
269	20250410	144500	105076681	1918	1918	1918	1918	0
270	20250410	144400	105076681	1918	1918	1918	1918	0
271	20250410	144300	105076681	1918	1918	1918	1918	0
272	20250410	144200	105076681	1918	1918	1918	1918	0
273	20250410	144100	105076681	1918	1918	1918	1918	102
274	20250410	144000	104881045	1918	1918	1918	1918	0
275	20250410	143900	104881045	1918	1918	1918	1918	0
276	20250410	143800	104881045	1918	1918	1918	1918	0
277	20250410	143700	104881045	1918	1918	1918	1918	0
278	20250410	143600	104881045	1918	1918	1918	1918	34
279	20250410	143500	104815833	1918	1918	1918	1918	0
280	20250410	143400	104815833	1918	1917	1923	1917	415
281	20250410	143300	104020081	1928	1928	1928	1928	0
282	20250410	143200	104020081	1928	1928	1928	1928	0
283	20250410	143100	104020081	1928	1928	1928	1928	0
284	20250410	143000	104020081	1928	1928	1928	1928	0
285	20250410	142900	104020081	1928	1928	1928	1928	0
286	20250410	142800	104020081	1928	1928	1928	1928	0
287	20250410	142700	104020081	1928	1928	1928	1928	0
288	20250410	142600	104020081	1928	1928	1928	1928	0
289	20250410	142500	104020081	1928	1928	1928	1928	0
290	20250410	142400	104020081	1928	1928	1928	1928	0
291	20250410	142300	104020081	1928	1928	1928	1928	0
292	20250410	142200	104020081	1928	1928	1928	1928	0
293	20250410	142100	104020081	1928	1928	1928	1928	0
294	20250410	142000	104020081	1928	1928	1928	1928	0
295	20250410	141900	104020081	1928	1928	1928	1928	0
296	20250410	141800	104020081	1928	1928	1928	1928	0
297	20250410	141700	104020081	1928	1928	1928	1928	0
298	20250410	141600	104020081	1928	1928	1928	1928	0
299	20250410	141500	104020081	1928	1928	1928	1928	0
300	20250410	141400	104020081	1928	1928	1928	1928	0
301	20250410	141300	104020081	1928	1928	1928	1928	0
302	20250410	141200	104020081	1928	1928	1928	1928	0
303	20250410	141100	104020081	1928	1928	1928	1928	0
304	20250410	141000	104020081	1928	1928	1928	1928	0
305	20250410	140900	104020081	1928	1928	1928	1928	0
306	20250410	140800	104020081	1928	1928	1928	1928	0
307	20250410	140700	104020081	1928	1928	1928	1928	0
308	20250410	140600	104020081	1928	1928	1928	1928	0
309	20250410	140500	104020081	1928	1923	1928	1923	124
310	20250410	140400	103781239	1923	1923	1923	1923	0
311	20250410	140300	103781239	1923	1923	1923	1923	0
312	20250410	140200	103781239	1923	1923	1923	1923	97
313	20250410	140100	103594708	1922	1922	1922	1922	0
314	20250410	140000	103594708	1922	1922	1922	1922	1
315	20250410	135900	103592786	1922	1922	1922	1922	3
316	20250410	135800	103587020	1922	1922	1922	1922	20
317	20250410	135700	103548580	1915	1915	1915	1915	0
318	20250410	135600	103548580	1915	1915	1915	1915	0
319	20250410	135500	103548580	1915	1915	1915	1915	0
320	20250410	135400	103548580	1915	1915	1915	1915	0
321	20250410	135300	103548580	1915	1915	1915	1915	0
322	20250410	135200	103548580	1915	1915	1915	1915	0
323	20250410	135100	103548580	1915	1915	1915	1915	0
324	20250410	135000	103548580	1915	1915	1915	1915	25
325	20250410	134900	103500705	1923	1923	1923	1923	0
326	20250410	134800	103500705	1923	1923	1923	1923	0
327	20250410	134700	103500705	1923	1923	1923	1923	0
328	20250410	134600	103500705	1923	1923	1923	1923	23
329	20250410	134500	103456476	1923	1923	1923	1923	0
330	20250410	134400	103456476	1923	1923	1923	1923	0
331	20250410	134300	103456476	1923	1923	1923	1923	0
332	20250410	134200	103456476	1923	1923	1923	1923	0
333	20250410	134100	103456476	1923	1923	1923	1923	0
334	20250410	134000	103456476	1923	1923	1923	1923	1
335	20250410	133900	103454553	1915	1915	1915	1915	0
336	20250410	133800	103454553	1915	1915	1915	1915	0
337	20250410	133700	103454553	1915	1915	1915	1915	0
338	20250410	133600	103454553	1915	1915	1915	1915	0
339	20250410	133500	103454553	1915	1915	1915	1915	0
340	20250410	133400	103454553	1915	1915	1915	1914	492
341	20250410	133300	102512660	1915	1915	1915	1915	209
342	20250410	133200	102112425	1915	1915	1915	1915	0
343	20250410	133100	102112425	1915	1915	1915	1915	0
344	20250410	133000	102112425	1915	1915	1915	1915	526
345	20250410	132900	101105135	1920	1920	1920	1920	0
346	20250410	132800	101105135	1920	1920	1920	1920	0
347	20250410	132700	101105135	1920	1920	1920	1920	0
348	20250410	132600	101105135	1920	1920	1920	1920	4
349	20250410	132500	101097455	1920	1920	1920	1920	40
350	20250410	132400	101020655	1924	1924	1924	1924	88
351	20250410	132300	100851343	1924	1924	1924	1924	0
352	20250410	132200	100851343	1924	1924	1924	1924	12
353	20250410	132100	100828255	1924	1924	1924	1924	0
354	20250410	132000	100828255	1924	1921	1924	1921	260
355	20250410	131900	100328024	1920	1920	1920	1920	0
356	20250410	131800	100328024	1920	1920	1920	1920	9
357	20250410	131700	100310744	1920	1920	1920	1920	0
358	20250410	131600	100310744	1920	1920	1920	1920	189
359	20250410	131500	99947864	1920	1921	1921	1920	552
360	20250410	131400	98888002	1924	1924	1924	1924	38
361	20250410	131300	98814890	1924	1924	1924	1924	76
362	20250410	131200	98668666	1924	1924	1924	1924	1
363	20250410	131100	98666742	1924	1924	1924	1924	0
364	20250410	131000	98666742	1924	1924	1924	1924	0
365	20250410	130900	98666742	1924	1924	1924	1924	0
366	20250410	130800	98666742	1924	1924	1924	1924	0
367	20250410	130700	98666742	1924	1924	1924	1924	18
368	20250410	130600	98632110	1929	1929	1929	1929	0
369	20250410	130500	98632110	1929	1929	1929	1929	73
370	20250410	130400	98491293	1921	1921	1921	1921	58
371	20250410	130300	98379875	1929	1929	1929	1929	0
372	20250410	130200	98379875	1929	1929	1929	1929	0
373	20250410	130100	98379875	1929	1929	1929	1929	0
374	20250410	130000	98379875	1929	1929	1929	1929	0
375	20250410	125900	98379875	1929	1929	1929	1929	0
376	20250410	125800	98379875	1929	1929	1929	1929	0
377	20250410	125700	98379875	1929	1929	1929	1929	0
378	20250410	125600	98379875	1929	1929	1929	1929	1
379	20250410	125500	98377946	1921	1921	1921	1921	0
380	20250410	125400	98377946	1921	1921	1921	1921	0
381	20250410	125300	98377946	1921	1921	1921	1921	0
382	20250410	125200	98377946	1921	1921	1921	1921	0
383	20250410	125100	98377946	1921	1921	1921	1921	0
384	20250410	125000	98377946	1921	1921	1921	1921	0
385	20250410	124900	98377946	1921	1921	1921	1921	0
386	20250410	124800	98377946	1921	1921	1921	1921	0
387	20250410	124700	98377946	1921	1921	1921	1921	0
388	20250410	124600	98377946	1921	1922	1922	1921	1060
389	20250410	124500	96341547	1922	1922	1922	1922	0
390	20250410	124400	96341547	1922	1922	1922	1922	617
391	20250410	124300	95155673	1921	1921	1921	1921	0
392	20250410	124200	95155673	1921	1921	1921	1921	67
393	20250410	124100	95026966	1922	1922	1922	1922	0
394	20250410	124000	95026966	1922	1922	1922	1922	0
395	20250410	123900	95026966	1922	1922	1922	1922	0
396	20250410	123800	95026966	1922	1922	1922	1922	0
397	20250410	123700	95026966	1922	1922	1922	1922	0
398	20250410	123600	95026966	1922	1922	1922	1922	0
399	20250410	123500	95026966	1922	1921	1922	1921	207
400	20250410	123400	94629169	1921	1921	1921	1921	7
401	20250410	123300	94615722	1921	1922	1922	1921	783
402	20250410	123200	93111407	1922	1923	1923	1921	8654
403	20250410	123100	76486712	1934	1934	1934	1934	0
404	20250410	123000	76486712	1934	1934	1934	1934	0
405	20250410	122900	76486712	1934	1934	1934	1934	0
406	20250410	122800	76486712	1934	1934	1934	1934	0
407	20250410	122700	76486712	1934	1934	1934	1934	0
408	20250410	122600	76486712	1934	1934	1934	1934	0
409	20250410	122500	76486712	1934	1934	1934	1934	1
410	20250410	122400	76484778	1926	1926	1926	1926	0
411	20250410	122300	76484778	1926	1926	1926	1926	0
412	20250410	122200	76484778	1926	1926	1926	1926	0
413	20250410	122100	76484778	1926	1926	1926	1926	0
414	20250410	122000	76484778	1926	1926	1926	1926	0
415	20250410	121900	76484778	1926	1926	1926	1926	0
416	20250410	121800	76484778	1926	1926	1926	1926	0
417	20250410	121700	76484778	1926	1926	1926	1926	0
418	20250410	121600	76484778	1926	1926	1926	1926	0
419	20250410	121500	76484778	1926	1926	1926	1922	1340
420	20250410	121400	73904849	1935	1935	1935	1935	0
421	20250410	121300	73904849	1935	1935	1935	1935	0
422	20250410	121200	73904849	1935	1935	1935	1935	0
423	20250410	121100	73904849	1935	1935	1935	1935	0
424	20250410	121000	73904849	1935	1935	1935	1935	600
425	20250410	120900	72743849	1939	1939	1939	1939	0
426	20250410	120800	72743849	1939	1939	1939	1939	0
427	20250410	120700	72743849	1939	1939	1939	1939	279
428	20250410	120600	72202868	1935	1935	1935	1935	0
429	20250410	120500	72202868	1935	1934	1935	1934	97
430	20250410	120400	72015265	1934	1934	1934	1934	0
431	20250410	120300	72015265	1934	1934	1934	1934	0
432	20250410	120200	72015265	1934	1934	1934	1934	0
433	20250410	120100	72015265	1934	1934	1934	1934	0
434	20250410	120000	72015265	1934	1934	1934	1934	0
435	20250410	115900	72015265	1934	1934	1934	1934	0
436	20250410	115800	72015265	1934	1934	1934	1934	0
437	20250410	115700	72015265	1934	1934	1934	1934	0
438	20250410	115600	72015265	1934	1931	1935	1931	4520
439	20250410	115500	63275562	1925	1925	1925	1925	0
440	20250410	115400	63275562	1925	1925	1925	1925	16
441	20250410	115300	63244762	1932	1932	1932	1932	0
442	20250410	115200	63244762	1932	1932	1932	1932	0
443	20250410	115100	63244762	1932	1932	1932	1932	0
444	20250410	115000	63244762	1932	1932	1932	1932	17
445	20250410	114900	63211918	1932	1931	1932	1931	200
446	20250410	114800	62825609	1930	1930	1930	1930	10
447	20250410	114700	62806309	1930	1930	1930	1930	0
448	20250410	114600	62806309	1930	1930	1930	1930	0
449	20250410	114500	62806309	1930	1930	1930	1930	0
450	20250410	114400	62806309	1930	1930	1930	1930	29
451	20250410	114300	62750339	1925	1925	1925	1925	59
452	20250410	114200	62636764	1930	1930	1930	1930	0
453	20250410	114100	62636764	1930	1930	1930	1930	9
454	20250410	114000	62619394	1930	1930	1930	1930	0
455	20250410	113900	62619394	1930	1931	1931	1930	105
456	20250410	113800	62416693	1933	1933	1933	1933	48
457	20250410	113700	62323909	1936	1936	1936	1936	10
458	20250410	113600	62304549	1936	1936	1936	1936	0
459	20250410	113500	62304549	1936	1935	1936	1933	1439
460	20250410	113400	59521969	1949	1949	1949	1949	0
461	20250410	113300	59521969	1949	1949	1949	1949	0
462	20250410	113200	59521969	1949	1949	1949	1949	0
463	20250410	113100	59521969	1949	1949	1949	1949	0
464	20250410	113000	59521969	1949	1949	1949	1949	0
465	20250410	112900	59521969	1949	1949	1949	1949	0
466	20250410	112800	59521969	1949	1949	1949	1949	0
467	20250410	112700	59521969	1949	1949	1949	1949	0
468	20250410	112600	59521969	1949	1949	1949	1949	0
469	20250410	112500	59521969	1949	1949	1949	1949	0
470	20250410	112400	59521969	1949	1949	1949	1949	0
471	20250410	112300	59521969	1949	1949	1949	1949	0
472	20250410	112200	59521969	1949	1949	1949	1949	0
473	20250410	112100	59521969	1949	1949	1949	1949	0
474	20250410	112000	59521969	1949	1949	1949	1949	10
475	20250410	111900	59502479	1949	1949	1949	1949	0
476	20250410	111800	59502479	1949	1949	1949	1949	500
477	20250410	111700	58527979	1935	1935	1935	1935	0
478	20250410	111600	58527979	1935	1935	1935	1934	58
479	20250410	111500	58415757	1949	1949	1949	1949	10
480	20250410	111400	58396267	1949	1949	1949	1949	1
481	20250410	111300	58394318	1950	1950	1950	1950	189
482	20250410	111200	58025768	1943	1943	1943	1943	0
483	20250410	111100	58025768	1943	1943	1943	1943	0
484	20250410	111000	58025768	1943	1942	1943	1942	7
485	20250410	110900	58012170	1942	1942	1942	1942	57
486	20250410	110800	57901476	1950	1950	1950	1950	0
487	20250410	110700	57901476	1950	1950	1950	1950	0
488	20250410	110600	57901476	1950	1950	1950	1950	0
489	20250410	110500	57901476	1950	1949	1950	1949	163
490	20250410	110400	57583755	1942	1942	1942	1942	0
491	20250410	110300	57583755	1942	1942	1942	1942	330
492	20250410	110200	56942895	1942	1941	1942	1933	5623
493	20250410	110100	46024013	1941	1941	1941	1941	0
494	20250410	110000	46024013	1941	1941	1941	1941	1017
495	20250410	105900	44050016	1936	1936	1936	1936	8
496	20250410	105800	44034528	1933	1933	1933	1933	0
497	20250410	105700	44034528	1933	1933	1933	1933	0
498	20250410	105600	44034528	1933	1933	1933	1933	0
499	20250410	105500	44034528	1933	1933	1933	1933	0
500	20250410	105400	44034528	1933	1933	1933	1933	0
501	20250410	105300	44034528	1933	1933	1933	1933	0
502	20250410	105200	44034528	1933	1933	1933	1933	0
503	20250410	105100	44034528	1933	1933	1933	1933	0
504	20250410	105000	44034528	1933	1933	1933	1933	39
505	20250410	104900	43959141	1933	1933	1933	1933	0
506	20250410	104800	43959141	1933	1933	1933	1933	0
507	20250410	104700	43959141	1933	1933	1933	1933	15
508	20250410	104600	43930146	1933	1933	1933	1933	0
509	20250410	104500	43930146	1933	1933	1933	1933	66
510	20250410	104400	43802568	1931	1931	1931	1931	0
511	20250410	104300	43802568	1931	1931	1931	1931	0
512	20250410	104200	43802568	1931	1931	1933	1931	141
513	20250410	104100	43530113	1931	1931	1931	1931	198
514	20250410	104000	43147775	1930	1930	1930	1930	0
515	20250410	103900	43147775	1930	1930	1930	1930	0
516	20250410	103800	43147775	1930	1930	1930	1930	0
517	20250410	103700	43147775	1930	1930	1930	1930	0
518	20250410	103600	43147775	1930	1930	1930	1930	0
519	20250410	103500	43147775	1930	1930	1930	1930	5
520	20250410	103400	43138125	1930	1930	1930	1930	0
521	20250410	103300	43138125	1930	1930	1930	1930	0
522	20250410	103200	43138125	1930	1930	1930	1930	101
523	20250410	103100	42943195	1930	1930	1930	1930	0
524	20250410	103000	42943195	1930	1930	1930	1930	0
525	20250410	102900	42943195	1930	1930	1930	1930	0
526	20250410	102800	42943195	1930	1930	1930	1930	0
527	20250410	102700	42943195	1930	1930	1930	1930	389
528	20250410	102600	42192425	1930	1930	1930	1930	49
529	20250410	102500	42097855	1925	1925	1925	1925	0
530	20250410	102400	42097855	1925	1925	1925	1925	11
531	20250410	102300	42076680	1920	1920	1920	1920	0
532	20250410	102200	42076680	1920	1920	1920	1920	79
533	20250410	102100	41925000	1920	1920	1920	1920	0
534	20250410	102000	41925000	1920	1920	1920	1920	0
535	20250410	101900	41925000	1920	1920	1925	1920	308
536	20250410	101800	41332625	1920	1920	1920	1920	109
537	20250410	101700	41123345	1930	1920	1930	1920	120
538	20250410	101600	40892895	1928	1931	1931	1927	2073
539	20250410	101500	36892270	1930	1930	1930	1930	190
540	20250410	101400	36525570	1930	1931	1931	1930	36
541	20250410	101300	36456080	1932	1932	1932	1932	0
542	20250410	101200	36456080	1932	1940	1940	1932	491
543	20250410	101100	35504412	1940	1940	1940	1940	0
544	20250410	101000	35504412	1940	1940	1940	1940	0
545	20250410	100900	35504412	1940	1940	1940	1940	0
546	20250410	100800	35504412	1940	1940	1940	1940	0
547	20250410	100700	35504412	1940	1940	1940	1940	6
548	20250410	100600	35492772	1940	1940	1940	1940	14
549	20250410	100500	35465612	1940	1940	1940	1940	50
550	20250410	100400	35368612	1931	1931	1931	1931	0
551	20250410	100300	35368612	1931	1931	1931	1931	4
552	20250410	100200	35360888	1942	1942	1942	1942	1
553	20250410	100100	35358946	1931	1931	1931	1931	10
554	20250410	100000	35339636	1931	1931	1931	1931	8
555	20250410	095900	35324188	1931	1931	1931	1931	0
556	20250410	095800	35324188	1931	1931	1931	1931	0
557	20250410	095700	35324188	1931	1931	1931	1931	32
558	20250410	095600	35262396	1931	1931	1931	1931	0
559	20250410	095500	35262396	1931	1931	1931	1931	0
560	20250410	095400	35262396	1931	1931	1931	1931	1
561	20250410	095300	35260465	1931	1932	1932	1931	90
562	20250410	095200	35086618	1938	1938	1938	1938	0
563	20250410	095100	35086618	1938	1938	1938	1938	8
564	20250410	095000	35071114	1932	1942	1942	1931	959
565	20250410	094900	33213543	1938	1938	1938	1938	0
566	20250410	094800	33213543	1938	1938	1938	1938	9
567	20250410	094700	33196101	1934	1933	1934	1931	500
568	20250410	094600	32229781	1942	1942	1942	1942	41
569	20250410	094500	32150159	1945	1945	1945	1945	2
570	20250410	094400	32146269	1945	1949	1949	1933	2512
571	20250410	094300	27284408	1936	1949	1949	1936	65
572	20250410	094200	27157918	1937	1937	1937	1937	15
573	20250410	094100	27128863	1937	1941	1941	1937	1671
574	20250410	094000	23887273	1941	1941	1941	1941	0
575	20250410	093900	23887273	1941	1941	1941	1941	4
576	20250410	093800	23879509	1949	1949	1949	1949	0
577	20250410	093700	23879509	1949	1949	1949	1949	0
578	20250410	093600	23879509	1949	1949	1949	1949	0
579	20250410	093500	23879509	1949	1949	1949	1949	0
580	20250410	093400	23879509	1949	1949	1949	1949	0
581	20250410	093300	23879509	1949	1949	1949	1949	0
582	20250410	093200	23879509	1949	1949	1949	1949	0
583	20250410	093100	23879509	1949	1949	1949	1949	0
584	20250410	093000	23879509	1949	1949	1949	1949	0
585	20250410	092900	23879509	1949	1949	1949	1949	0
586	20250410	092800	23879509	1949	1949	1949	1949	1
587	20250410	092700	23877560	1950	1950	1950	1950	5
588	20250410	092600	23867810	1940	1940	1949	1940	554
589	20250410	092500	22791979	1941	1948	1950	1941	5023
590	20250410	092400	13001935	1948	1948	1948	1948	0
591	20250410	092300	13001935	1948	1948	1948	1948	0
592	20250410	092200	13001935	1948	1948	1948	1948	0
593	20250410	092100	13001935	1948	1948	1948	1948	0
594	20250410	092000	13001935	1948	1948	1948	1948	0
595	20250410	091900	13001935	1948	1936	1948	1936	59
596	20250410	091800	12887069	1936	1936	1936	1936	76
597	20250410	091700	12739933	1944	1944	1944	1944	28
598	20250410	091600	12685501	1936	1930	1937	1930	90
599	20250410	091500	12511412	1936	1931	1936	1931	142
600	20250410	091400	12236595	1931	1931	1944	1931	423
601	20250410	091300	11416217	1940	1938	1940	1938	25
602	20250410	091200	11367736	1940	1940	1940	1940	296
603	20250410	091100	10793496	1940	1920	1940	1920	310
604	20250410	091000	10194963	1939	1939	1939	1939	3
605	20250410	090900	10189146	1939	1940	1940	1931	263
606	20250410	090800	9679597	1940	1941	1941	1940	28
607	20250410	090700	9625260	1920	1933	1933	1920	20
608	20250410	090600	9586743	1943	1945	1945	1933	449
609	20250410	090500	8715174	1945	1941	1950	1930	137
610	20250410	090400	8449314	1949	1950	1950	1949	939
611	20250410	090300	6618275	1950	1950	1950	1950	307
612	20250410	090200	6019625	1950	1950	1950	1950	7
613	20250410	090100	6005975	1950	1996	1996	1950	174
614	20250410	090000	5666628	1996	1999	1999	1996	2835