KissMeData/058110/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	192100	64958036	1925	1925	1925	1925	215
3	20250423	192000	64958036	1925	1925	1925	1925	0
4	20250423	191900	64958036	1925	1925	1925	1925	0
5	20250423	191800	64958036	1925	1925	1925	1925	0
6	20250423	191700	64958036	1925	1925	1925	1925	0
7	20250423	191600	64958036	1925	1925	1925	1925	0
8	20250423	191500	64958036	1925	1925	1925	1925	0
9	20250423	191400	64958036	1925	1925	1925	1925	0
10	20250423	191300	64958036	1925	1925	1925	1925	0
11	20250423	191200	64958036	1925	1925	1925	1925	0
12	20250423	191100	64958036	1925	1925	1925	1925	0
13	20250423	191000	64958036	1925	1925	1925	1925	0
14	20250423	190900	64958036	1925	1925	1925	1925	0
15	20250423	190800	64958036	1925	1925	1925	1925	0
16	20250423	190700	64958036	1925	1925	1925	1925	0
17	20250423	190600	64958036	1925	1925	1925	1925	0
18	20250423	190500	64958036	1925	1925	1925	1925	0
19	20250423	190400	64958036	1925	1925	1925	1925	0
20	20250423	190300	64958036	1925	1925	1925	1925	0
21	20250423	190200	64958036	1925	1925	1925	1925	0
22	20250423	190100	64958036	1925	1925	1925	1925	0
23	20250423	190000	64958036	1925	1925	1925	1925	0
24	20250423	185900	64958036	1925	1925	1925	1925	0
25	20250423	185800	64958036	1925	1925	1925	1925	0
26	20250423	185700	64958036	1925	1925	1925	1925	0
27	20250423	185600	64958036	1925	1925	1925	1925	0
28	20250423	185500	64958036	1925	1925	1925	1925	0
29	20250423	185400	64958036	1925	1925	1925	1925	0
30	20250423	185300	64958036	1925	1925	1925	1925	0
31	20250423	185200	64958036	1925	1925	1925	1925	0
32	20250423	185100	64958036	1925	1925	1925	1925	215
33	20250423	185000	64958036	1925	1925	1925	1925	0
34	20250423	184900	64958036	1925	1925	1925	1925	0
35	20250423	184800	64958036	1925	1925	1925	1925	0
36	20250423	184700	64958036	1925	1925	1925	1925	0
37	20250423	184600	64958036	1925	1925	1925	1925	0
38	20250423	184500	64958036	1925	1925	1925	1925	0
39	20250423	184400	64958036	1925	1925	1925	1925	0
40	20250423	184300	64958036	1925	1925	1925	1925	0
41	20250423	184200	64958036	1925	1925	1925	1925	0
42	20250423	184100	64958036	1925	1925	1925	1925	0
43	20250423	184000	64958036	1925	1925	1925	1925	0
44	20250423	183900	64958036	1925	1925	1925	1925	0
45	20250423	183800	64958036	1925	1925	1925	1925	0
46	20250423	183700	64958036	1925	1925	1925	1925	0
47	20250423	183600	64958036	1925	1925	1925	1925	0
48	20250423	183500	64958036	1925	1925	1925	1925	0
49	20250423	183400	64958036	1925	1925	1925	1925	0
50	20250423	183300	64958036	1925	1925	1925	1925	0
51	20250423	183200	64958036	1925	1925	1925	1925	0
52	20250423	183100	64958036	1925	1925	1925	1925	0
53	20250423	183000	64958036	1925	1925	1925	1925	0
54	20250423	182900	64958036	1925	1925	1925	1925	0
55	20250423	182800	64958036	1925	1925	1925	1925	0
56	20250423	182700	64958036	1925	1925	1925	1925	0
57	20250423	182600	64958036	1925	1925	1925	1925	0
58	20250423	182500	64958036	1925	1925	1925	1925	0
59	20250423	182400	64958036	1925	1925	1925	1925	0
60	20250423	182300	64958036	1925	1925	1925	1925	0
61	20250423	182200	64958036	1925	1925	1925	1925	0
62	20250423	182100	64958036	1925	1925	1925	1925	215
63	20250423	182000	64958036	1925	1925	1925	1925	0
64	20250423	181900	64958036	1925	1925	1925	1925	0
65	20250423	181800	64958036	1925	1925	1925	1925	0
66	20250423	181700	64958036	1925	1925	1925	1925	0
67	20250423	181600	64958036	1925	1925	1925	1925	0
68	20250423	181500	64958036	1925	1925	1925	1925	0
69	20250423	181400	64958036	1925	1925	1925	1925	0
70	20250423	181300	64958036	1925	1925	1925	1925	0
71	20250423	181200	64958036	1925	1925	1925	1925	0
72	20250423	181100	64958036	1925	1925	1925	1925	0
73	20250423	181000	64958036	1925	1925	1925	1925	0
74	20250423	180900	64958036	1925	1925	1925	1925	0
75	20250423	180800	64958036	1925	1925	1925	1925	0
76	20250423	180700	64958036	1925	1925	1925	1925	0
77	20250423	180600	64958036	1925	1925	1925	1925	0
78	20250423	180500	64958036	1925	1925	1925	1925	0
79	20250423	180400	64958036	1925	1925	1925	1925	0
80	20250423	180300	64958036	1925	1925	1925	1925	0
81	20250423	180200	64958036	1925	1925	1925	1925	0
82	20250423	180100	64958036	1925	1925	1925	1925	0
83	20250423	180000	64958036	1925	1925	1925	1925	0
84	20250423	175900	64958036	1925	1925	1925	1925	0
85	20250423	175800	64958036	1925	1925	1925	1925	0
86	20250423	175700	64958036	1925	1925	1925	1925	0
87	20250423	175600	64958036	1925	1925	1925	1925	0
88	20250423	175500	64958036	1925	1925	1925	1925	0
89	20250423	175400	64958036	1925	1925	1925	1925	0
90	20250423	175300	64958036	1925	1925	1925	1925	0
91	20250423	175200	64958036	1925	1925	1925	1925	0
92	20250423	175100	64958036	1925	1925	1925	1925	215
93	20250423	175000	64958036	1925	1925	1925	1925	0
94	20250423	174900	64958036	1925	1925	1925	1925	0
95	20250423	174800	64958036	1925	1925	1925	1925	0
96	20250423	174700	64958036	1925	1925	1925	1925	0
97	20250423	174600	64958036	1925	1925	1925	1925	0
98	20250423	174500	64958036	1925	1925	1925	1925	0
99	20250423	174400	64958036	1925	1925	1925	1925	0
100	20250423	174300	64958036	1925	1925	1925	1925	0
101	20250423	174200	64958036	1925	1925	1925	1925	0
102	20250423	174100	64958036	1925	1925	1925	1925	0
103	20250423	174000	64958036	1925	1925	1925	1925	0
104	20250423	173900	64958036	1925	1925	1925	1925	0
105	20250423	173800	64958036	1925	1925	1925	1925	0
106	20250423	173700	64958036	1925	1925	1925	1925	0
107	20250423	173600	64958036	1925	1925	1925	1925	0
108	20250423	173500	64958036	1925	1925	1925	1925	0
109	20250423	173400	64958036	1925	1925	1925	1925	0
110	20250423	173300	64958036	1925	1925	1925	1925	0
111	20250423	173200	64958036	1925	1925	1925	1925	0
112	20250423	173100	64958036	1925	1925	1925	1925	0
113	20250423	173000	64958036	1925	1925	1925	1925	0
114	20250423	172900	64958036	1925	1925	1925	1925	0
115	20250423	172800	64958036	1925	1925	1925	1925	0
116	20250423	172700	64958036	1925	1925	1925	1925	0
117	20250423	172600	64958036	1925	1925	1925	1925	0
118	20250423	172500	64958036	1925	1925	1925	1925	0
119	20250423	172400	64958036	1925	1925	1925	1925	0
120	20250423	172300	64958036	1925	1925	1925	1925	0
121	20250423	172200	64958036	1925	1925	1925	1925	0
122	20250423	172100	64958036	1925	1925	1925	1925	215
123	20250423	172000	64958036	1925	1925	1925	1925	0
124	20250423	171900	64958036	1925	1925	1925	1925	0
125	20250423	171800	64958036	1925	1925	1925	1925	0
126	20250423	171700	64958036	1925	1925	1925	1925	0
127	20250423	171600	64958036	1925	1925	1925	1925	0
128	20250423	171500	64958036	1925	1925	1925	1925	0
129	20250423	171400	64958036	1925	1925	1925	1925	0
130	20250423	171300	64958036	1925	1925	1925	1925	0
131	20250423	171200	64958036	1925	1925	1925	1925	0
132	20250423	171100	64958036	1925	1925	1925	1925	0
133	20250423	171000	64958036	1925	1925	1925	1925	0
134	20250423	170900	64958036	1925	1925	1925	1925	0
135	20250423	170800	64958036	1925	1925	1925	1925	0
136	20250423	170700	64958036	1925	1925	1925	1925	0
137	20250423	170600	64958036	1925	1925	1925	1925	0
138	20250423	170500	64958036	1925	1925	1925	1925	0
139	20250423	170400	64958036	1925	1925	1925	1925	0
140	20250423	170300	64958036	1925	1925	1925	1925	0
141	20250423	170200	64958036	1925	1925	1925	1925	0
142	20250423	170100	64958036	1925	1925	1925	1925	0
143	20250423	170000	64958036	1925	1925	1925	1925	0
144	20250423	165900	64958036	1925	1925	1925	1925	0
145	20250423	165800	64958036	1925	1925	1925	1925	0
146	20250423	165700	64958036	1925	1925	1925	1925	0
147	20250423	165600	64958036	1925	1925	1925	1925	0
148	20250423	165500	64958036	1925	1925	1925	1925	0
149	20250423	165400	64958036	1925	1925	1925	1925	0
150	20250423	165300	64958036	1925	1925	1925	1925	0
151	20250423	165200	64958036	1925	1925	1925	1925	0
152	20250423	165100	64958036	1925	1925	1925	1925	215
153	20250423	165000	64958036	1925	1925	1925	1925	0
154	20250423	164900	64958036	1925	1925	1925	1925	0
155	20250423	164800	64958036	1925	1925	1925	1925	0
156	20250423	164700	64958036	1925	1925	1925	1925	0
157	20250423	164600	64958036	1925	1925	1925	1925	0
158	20250423	164500	64958036	1925	1925	1925	1925	0
159	20250423	164400	64958036	1925	1925	1925	1925	0
160	20250423	164300	64958036	1925	1925	1925	1925	0
161	20250423	164200	64958036	1925	1925	1925	1925	0
162	20250423	164100	64958036	1925	1925	1925	1925	0
163	20250423	164000	64958036	1925	1925	1925	1925	0
164	20250423	163900	64958036	1925	1925	1925	1925	0
165	20250423	163800	64958036	1925	1925	1925	1925	0
166	20250423	163700	64958036	1925	1925	1925	1925	0
167	20250423	163600	64958036	1925	1925	1925	1925	0
168	20250423	163500	64958036	1925	1925	1925	1925	0
169	20250423	163400	64958036	1925	1925	1925	1925	0
170	20250423	163300	64958036	1925	1925	1925	1925	0
171	20250423	163200	64958036	1925	1925	1925	1925	0
172	20250423	163100	64958036	1925	1925	1925	1925	0
173	20250423	163000	64958036	1925	1925	1925	1925	0
174	20250423	162900	64958036	1925	1925	1925	1925	0
175	20250423	162800	64958036	1925	1925	1925	1925	0
176	20250423	162700	64958036	1925	1925	1925	1925	0
177	20250423	162600	64958036	1925	1925	1925	1925	0
178	20250423	162500	64958036	1925	1925	1925	1925	0
179	20250423	162400	64958036	1925	1925	1925	1925	0
180	20250423	162300	64958036	1925	1925	1925	1925	0
181	20250423	162200	64958036	1925	1925	1925	1925	0
182	20250423	162100	64958036	1925	1925	1925	1925	215
183	20250423	162000	64958036	1925	1925	1925	1925	0
184	20250423	161900	64958036	1925	1925	1925	1925	0
185	20250423	161800	64958036	1925	1925	1925	1925	0
186	20250423	161700	64958036	1925	1925	1925	1925	0
187	20250423	161600	64958036	1925	1925	1925	1925	0
188	20250423	161500	64958036	1925	1925	1925	1925	0
189	20250423	161400	64958036	1925	1925	1925	1925	0
190	20250423	161300	64958036	1925	1925	1925	1925	0
191	20250423	161200	64958036	1925	1925	1925	1925	0
192	20250423	161100	64958036	1925	1925	1925	1925	0
193	20250423	161000	64958036	1925	1925	1925	1925	0
194	20250423	160900	64958036	1925	1925	1925	1925	0
195	20250423	160800	64958036	1925	1925	1925	1925	0
196	20250423	160700	64958036	1925	1925	1925	1925	0
197	20250423	160600	64958036	1925	1925	1925	1925	0
198	20250423	160500	64958036	1925	1925	1925	1925	0
199	20250423	160400	64958036	1925	1925	1925	1925	0
200	20250423	160300	64958036	1925	1925	1925	1925	0
201	20250423	160200	64958036	1925	1925	1925	1925	0
202	20250423	160100	64958036	1925	1925	1925	1925	0
203	20250423	160000	64958036	1925	1925	1925	1925	0
204	20250423	155900	64958036	1925	1925	1925	1925	0
205	20250423	155800	64958036	1925	1925	1925	1925	0
206	20250423	155700	64958036	1925	1925	1925	1925	0
207	20250423	155600	64958036	1925	1925	1925	1925	0
208	20250423	155500	64958036	1925	1925	1925	1925	0
209	20250423	155400	64958036	1925	1925	1925	1925	0
210	20250423	155300	64958036	1925	1925	1925	1925	0
211	20250423	155200	64958036	1925	1925	1925	1925	0
212	20250423	155100	64958036	1925	1925	1925	1925	215
213	20250423	155000	64958036	1925	1925	1925	1925	0
214	20250423	154900	64958036	1925	1925	1925	1925	0
215	20250423	154800	64958036	1925	1925	1925	1925	0
216	20250423	154700	64958036	1925	1925	1925	1925	0
217	20250423	154600	64958036	1925	1925	1925	1925	0
218	20250423	154500	64958036	1925	1925	1925	1925	0
219	20250423	154400	64958036	1925	1925	1925	1925	0
220	20250423	154300	64958036	1925	1925	1925	1925	0
221	20250423	154200	64958036	1925	1925	1925	1925	0
222	20250423	154100	64958036	1925	1925	1925	1925	0
223	20250423	154000	64958036	1925	1925	1925	1925	0
224	20250423	153900	64958036	1925	1925	1925	1925	0
225	20250423	153800	64958036	1925	1925	1925	1925	0
226	20250423	153700	64958036	1925	1925	1925	1925	0
227	20250423	153600	64958036	1925	1925	1925	1925	0
228	20250423	153500	64958036	1925	1925	1925	1925	0
229	20250423	153400	64958036	1925	1925	1925	1925	0
230	20250423	153300	64958036	1925	1925	1925	1925	0
231	20250423	153200	64958036	1925	1925	1925	1925	0
232	20250423	153100	64958036	1925	1925	1925	1925	0
233	20250423	153000	64958036	1925	1925	1925	1925	215
234	20250423	152900	64544161	1925	1925	1925	1925	0
235	20250423	152800	64544161	1925	1925	1925	1925	0
236	20250423	152700	64544161	1925	1925	1925	1925	0
237	20250423	152600	64544161	1925	1925	1925	1925	0
238	20250423	152500	64544161	1925	1925	1925	1925	0
239	20250423	152400	64544161	1925	1925	1925	1925	0
240	20250423	152300	64544161	1925	1925	1925	1925	0
241	20250423	152200	64544161	1925	1925	1925	1925	0
242	20250423	152100	64544161	1925	1925	1925	1925	0
243	20250423	152000	64544161	1925	1925	1925	1925	0
244	20250423	151900	64544161	1925	1924	1925	1924	65
245	20250423	151800	64419098	1924	1924	1924	1924	0
246	20250423	151700	64419098	1924	1924	1924	1924	0
247	20250423	151600	64419098	1924	1924	1924	1924	0
248	20250423	151500	64419098	1924	1924	1924	1924	0
249	20250423	151400	64419098	1924	1924	1924	1924	0
250	20250423	151300	64419098	1924	1924	1924	1924	0
251	20250423	151200	64419098	1924	1924	1924	1924	0
252	20250423	151100	64419098	1924	1924	1924	1924	0
253	20250423	151000	64419098	1924	1924	1924	1924	0
254	20250423	150900	64419098	1924	1924	1924	1924	0
255	20250423	150800	64419098	1924	1924	1924	1924	7
256	20250423	150700	64405630	1925	1925	1925	1925	0
257	20250423	150600	64405630	1925	1924	1925	1924	2
258	20250423	150500	64401781	1925	1925	1925	1925	0
259	20250423	150400	64401781	1925	1924	1925	1919	7
260	20250423	150300	64388319	1925	1925	1925	1925	0
261	20250423	150200	64388319	1925	1925	1925	1925	0
262	20250423	150100	64388319	1925	1925	1925	1925	0
263	20250423	150000	64388319	1925	1924	1925	1924	10
264	20250423	145900	64369070	1925	1924	1925	1924	100
265	20250423	145800	64176571	1924	1924	1924	1924	20
266	20250423	145700	64138091	1924	1924	1924	1924	0
267	20250423	145600	64138091	1924	1924	1924	1924	0
268	20250423	145500	64138091	1924	1924	1924	1924	0
269	20250423	145400	64138091	1924	1924	1924	1924	1
270	20250423	145300	64136167	1925	1925	1925	1925	0
271	20250423	145200	64136167	1925	1925	1925	1925	0
272	20250423	145100	64136167	1925	1925	1925	1925	0
273	20250423	145000	64136167	1925	1925	1925	1925	0
274	20250423	144900	64136167	1925	1925	1925	1925	0
275	20250423	144800	64136167	1925	1924	1925	1924	10
276	20250423	144700	64116918	1919	1919	1919	1919	0
277	20250423	144600	64116918	1919	1919	1919	1919	107
278	20250423	144500	63911585	1919	1919	1919	1919	50
279	20250423	144400	63815635	1919	1919	1919	1919	17
280	20250423	144300	63783012	1925	1925	1925	1925	0
281	20250423	144200	63783012	1925	1918	1925	1918	1091
282	20250423	144100	61690308	1917	1922	1922	1917	3026
283	20250423	144000	55885107	1921	1921	1921	1921	0
284	20250423	143900	55885107	1921	1921	1921	1921	1
285	20250423	143800	55883186	1923	1923	1923	1923	0
286	20250423	143700	55883186	1923	1923	1923	1923	24
287	20250423	143600	55837034	1922	1922	1922	1922	0
288	20250423	143500	55837034	1922	1922	1922	1922	1
289	20250423	143400	55835112	1922	1922	1922	1922	0
290	20250423	143300	55835112	1922	1923	1923	1922	398
291	20250423	143200	55070155	1923	1923	1923	1923	268
292	20250423	143100	54554791	1924	1924	1924	1924	0
293	20250423	143000	54554791	1924	1924	1924	1924	0
294	20250423	142900	54554791	1924	1924	1924	1924	1
295	20250423	142800	54552867	1924	1924	1924	1924	1
296	20250423	142700	54550943	1925	1923	1925	1923	191
297	20250423	142600	54183458	1924	1924	1924	1923	525
298	20250423	142500	53173359	1925	1925	1925	1925	0
299	20250423	142400	53173359	1925	1925	1925	1925	794
300	20250423	142300	51644909	1924	1924	1924	1924	0
301	20250423	142200	51644909	1924	1924	1924	1924	0
302	20250423	142100	51644909	1924	1924	1924	1924	0
303	20250423	142000	51644909	1924	1924	1924	1924	0
304	20250423	141900	51644909	1924	1924	1924	1924	0
305	20250423	141800	51644909	1924	1924	1924	1924	0
306	20250423	141700	51644909	1924	1924	1924	1924	0
307	20250423	141600	51644909	1924	1924	1924	1924	0
308	20250423	141500	51644909	1924	1924	1925	1924	2294
309	20250423	141400	47228961	1925	1922	1925	1922	1070
310	20250423	141300	45171230	1921	1920	1921	1920	943
311	20250423	141200	43360199	1919	1919	1919	1919	208
312	20250423	141100	42961047	1919	1918	1919	1918	1680
313	20250423	141000	39737128	1919	1922	1922	1919	1701
314	20250423	140900	36471937	1923	1923	1923	1923	0
315	20250423	140800	36471937	1923	1923	1923	1923	233
316	20250423	140700	36023878	1923	1923	1923	1923	0
317	20250423	140600	36023878	1923	1923	1923	1923	0
318	20250423	140500	36023878	1923	1923	1923	1923	6
319	20250423	140400	36012340	1923	1923	1923	1923	0
320	20250423	140300	36012340	1923	1923	1923	1923	0
321	20250423	140200	36012340	1923	1923	1923	1923	1
322	20250423	140100	36010417	1924	1924	1924	1924	1
323	20250423	140000	36008493	1923	1923	1923	1923	0
324	20250423	135900	36008493	1923	1923	1923	1923	0
325	20250423	135800	36008493	1923	1923	1923	1923	0
326	20250423	135700	36008493	1923	1923	1923	1923	0
327	20250423	135600	36008493	1923	1923	1923	1923	0
328	20250423	135500	36008493	1923	1923	1923	1923	0
329	20250423	135400	36008493	1923	1923	1923	1923	0
330	20250423	135300	36008493	1923	1923	1923	1923	11
331	20250423	135200	35987340	1923	1923	1923	1923	0
332	20250423	135100	35987340	1923	1923	1923	1923	0
333	20250423	135000	35987340	1923	1923	1923	1923	241
334	20250423	134900	35523897	1919	1919	1919	1919	0
335	20250423	134800	35523897	1919	1919	1919	1919	0
336	20250423	134700	35523897	1919	1919	1919	1919	0
337	20250423	134600	35523897	1919	1919	1919	1919	0
338	20250423	134500	35523897	1919	1919	1919	1919	0
339	20250423	134400	35523897	1919	1919	1919	1919	0
340	20250423	134300	35523897	1919	1919	1919	1919	0
341	20250423	134200	35523897	1919	1919	1919	1919	0
342	20250423	134100	35523897	1919	1919	1919	1919	0
343	20250423	134000	35523897	1919	1919	1919	1919	0
344	20250423	133900	35523897	1919	1919	1919	1919	0
345	20250423	133800	35523897	1919	1919	1919	1919	0
346	20250423	133700	35523897	1919	1919	1919	1919	0
347	20250423	133600	35523897	1919	1919	1919	1919	0
348	20250423	133500	35523897	1919	1919	1919	1919	0
349	20250423	133400	35523897	1919	1919	1919	1919	0
350	20250423	133300	35523897	1919	1919	1919	1919	17
351	20250423	133200	35491274	1923	1923	1923	1923	0
352	20250423	133100	35491274	1923	1923	1923	1923	1
353	20250423	133000	35489351	1923	1923	1923	1923	0
354	20250423	132900	35489351	1923	1923	1923	1923	0
355	20250423	132800	35489351	1923	1923	1923	1923	10
356	20250423	132700	35470121	1923	1923	1923	1923	0
357	20250423	132600	35470121	1923	1923	1923	1923	0
358	20250423	132500	35470121	1923	1923	1923	1923	0
359	20250423	132400	35470121	1923	1923	1923	1923	0
360	20250423	132300	35470121	1923	1923	1923	1923	0
361	20250423	132200	35470121	1923	1923	1923	1923	0
362	20250423	132100	35470121	1923	1923	1923	1923	0
363	20250423	132000	35470121	1923	1923	1923	1923	0
364	20250423	131900	35470121	1923	1923	1923	1923	0
365	20250423	131800	35470121	1923	1923	1923	1923	0
366	20250423	131700	35470121	1923	1923	1923	1923	1
367	20250423	131600	35468198	1918	1918	1918	1918	0
368	20250423	131500	35468198	1918	1918	1918	1918	0
369	20250423	131400	35468198	1918	1918	1918	1918	0
370	20250423	131300	35468198	1918	1918	1918	1918	400
371	20250423	131200	34700998	1917	1917	1917	1917	0
372	20250423	131100	34700998	1917	1917	1917	1917	0
373	20250423	131000	34700998	1917	1917	1917	1917	0
374	20250423	130900	34700998	1917	1923	1923	1917	1100
375	20250423	130800	32589239	1923	1923	1923	1923	0
376	20250423	130700	32589239	1923	1923	1923	1923	0
377	20250423	130600	32589239	1923	1923	1923	1923	0
378	20250423	130500	32589239	1923	1925	1925	1923	520
379	20250423	130400	31588241	1924	1924	1924	1924	151
380	20250423	130300	31297717	1925	1925	1925	1925	10
381	20250423	130200	31278467	1925	1925	1925	1925	0
382	20250423	130100	31278467	1925	1925	1925	1925	0
383	20250423	130000	31278467	1925	1925	1925	1925	0
384	20250423	125900	31278467	1925	1925	1925	1925	0
385	20250423	125800	31278467	1925	1925	1925	1925	0
386	20250423	125700	31278467	1925	1925	1925	1925	0
387	20250423	125600	31278467	1925	1925	1925	1925	0
388	20250423	125500	31278467	1925	1925	1925	1925	0
389	20250423	125400	31278467	1925	1925	1925	1925	0
390	20250423	125300	31278467	1925	1925	1925	1925	0
391	20250423	125200	31278467	1925	1925	1925	1925	0
392	20250423	125100	31278467	1925	1925	1925	1925	0
393	20250423	125000	31278467	1925	1925	1925	1925	0
394	20250423	124900	31278467	1925	1925	1925	1925	10
395	20250423	124800	31259217	1921	1921	1921	1921	0
396	20250423	124700	31259217	1921	1921	1921	1921	0
397	20250423	124600	31259217	1921	1921	1921	1921	0
398	20250423	124500	31259217	1921	1921	1921	1921	0
399	20250423	124400	31259217	1921	1921	1921	1921	562
400	20250423	124300	30179615	1919	1919	1919	1919	147
401	20250423	124200	29897522	1918	1918	1918	1918	0
402	20250423	124100	29897522	1918	1918	1918	1918	0
403	20250423	124000	29897522	1918	1918	1918	1918	554
404	20250423	123900	28834950	1917	1917	1917	1917	0
405	20250423	123800	28834950	1917	1917	1917	1917	0
406	20250423	123700	28834950	1917	1917	1917	1917	0
407	20250423	123600	28834950	1917	1917	1917	1917	0
408	20250423	123500	28834950	1917	1917	1917	1917	0
409	20250423	123400	28834950	1917	1920	1920	1917	1609
410	20250423	123300	25748316	1921	1921	1921	1921	55
411	20250423	123200	25642661	1920	1920	1920	1920	0
412	20250423	123100	25642661	1920	1920	1920	1920	0
413	20250423	123000	25642661	1920	1920	1920	1920	0
414	20250423	122900	25642661	1920	1920	1920	1920	0
415	20250423	122800	25642661	1920	1920	1920	1920	499
416	20250423	122700	24684581	1920	1920	1920	1920	0
417	20250423	122600	24684581	1920	1920	1920	1920	0
418	20250423	122500	24684581	1920	1920	1920	1920	0
419	20250423	122400	24684581	1920	1920	1920	1920	0
420	20250423	122300	24684581	1920	1920	1920	1920	0
421	20250423	122200	24684581	1920	1920	1920	1920	0
422	20250423	122100	24684581	1920	1920	1920	1920	0
423	20250423	122000	24684581	1920	1920	1920	1920	0
424	20250423	121900	24684581	1920	1920	1920	1920	0
425	20250423	121800	24684581	1920	1920	1920	1920	0
426	20250423	121700	24684581	1920	1920	1920	1920	0
427	20250423	121600	24684581	1920	1921	1921	1920	224
428	20250423	121500	24254357	1921	1921	1921	1921	0
429	20250423	121400	24254357	1921	1921	1921	1921	0
430	20250423	121300	24254357	1921	1921	1921	1921	0
431	20250423	121200	24254357	1921	1921	1921	1921	0
432	20250423	121100	24254357	1921	1921	1921	1921	0
433	20250423	121000	24254357	1921	1922	1922	1921	22
434	20250423	120900	24212074	1922	1922	1922	1922	0
435	20250423	120800	24212074	1922	1922	1922	1922	0
436	20250423	120700	24212074	1922	1922	1922	1922	1
437	20250423	120600	24210152	1921	1921	1921	1921	2
438	20250423	120500	24206310	1921	1921	1921	1921	0
439	20250423	120400	24206310	1921	1921	1921	1921	38
440	20250423	120300	24133312	1922	1922	1922	1922	0
441	20250423	120200	24133312	1922	1922	1922	1922	0
442	20250423	120100	24133312	1922	1922	1922	1922	500
443	20250423	120000	23172312	1923	1923	1923	1923	0
444	20250423	115900	23172312	1923	1923	1923	1923	0
445	20250423	115800	23172312	1923	1923	1923	1923	20
446	20250423	115700	23133852	1922	1922	1922	1922	0
447	20250423	115600	23133852	1922	1922	1922	1922	0
448	20250423	115500	23133852	1922	1923	1923	1922	265
449	20250423	115400	22624454	1923	1923	1923	1923	0
450	20250423	115300	22624454	1923	1923	1923	1923	22
451	20250423	115200	22582148	1924	1925	1925	1924	148
452	20250423	115100	22297318	1926	1926	1926	1926	0
453	20250423	115000	22297318	1926	1926	1926	1926	0
454	20250423	114900	22297318	1926	1926	1926	1926	0
455	20250423	114800	22297318	1926	1926	1926	1926	0
456	20250423	114700	22297318	1926	1926	1926	1926	20
457	20250423	114600	22258798	1926	1926	1926	1926	20
458	20250423	114500	22220278	1926	1926	1926	1926	20
459	20250423	114400	22181758	1926	1926	1926	1926	0
460	20250423	114300	22181758	1926	1926	1926	1926	125
461	20250423	114200	21941008	1926	1926	1926	1926	0
462	20250423	114100	21941008	1926	1926	1926	1926	1
463	20250423	114000	21939082	1925	1925	1925	1925	0
464	20250423	113900	21939082	1925	1925	1925	1925	0
465	20250423	113800	21939082	1925	1925	1925	1925	0
466	20250423	113700	21939082	1925	1925	1925	1925	0
467	20250423	113600	21939082	1925	1925	1925	1925	0
468	20250423	113500	21939082	1925	1925	1925	1925	0
469	20250423	113400	21939082	1925	1926	1926	1925	40
470	20250423	113300	21862052	1926	1926	1926	1926	2
471	20250423	113200	21858200	1926	1926	1926	1926	0
472	20250423	113100	21858200	1926	1926	1926	1926	0
473	20250423	113000	21858200	1926	1926	1926	1926	0
474	20250423	112900	21858200	1926	1926	1926	1926	0
475	20250423	112800	21858200	1926	1926	1926	1926	0
476	20250423	112700	21858200	1926	1926	1926	1926	0
477	20250423	112600	21858200	1926	1926	1926	1926	0
478	20250423	112500	21858200	1926	1926	1926	1926	0
479	20250423	112400	21858200	1926	1926	1926	1926	496
480	20250423	112300	20902904	1926	1926	1926	1926	0
481	20250423	112200	20902904	1926	1926	1926	1926	0
482	20250423	112100	20902904	1926	1926	1926	1926	0
483	20250423	112000	20902904	1926	1926	1926	1926	500
484	20250423	111900	19939904	1926	1926	1926	1926	0
485	20250423	111800	19939904	1926	1926	1926	1926	0
486	20250423	111700	19939904	1926	1926	1926	1926	0
487	20250423	111600	19939904	1926	1926	1926	1926	0
488	20250423	111500	19939904	1926	1926	1926	1926	0
489	20250423	111400	19939904	1926	1926	1926	1926	0
490	20250423	111300	19939904	1926	1926	1926	1926	0
491	20250423	111200	19939904	1926	1926	1926	1926	0
492	20250423	111100	19939904	1926	1926	1926	1926	0
493	20250423	111000	19939904	1926	1926	1926	1926	58
494	20250423	110900	19828196	1927	1927	1927	1927	0
495	20250423	110800	19828196	1927	1927	1927	1927	0
496	20250423	110700	19828196	1927	1927	1927	1927	0
497	20250423	110600	19828196	1927	1927	1927	1927	0
498	20250423	110500	19828196	1927	1927	1927	1927	15
499	20250423	110400	19799291	1926	1926	1926	1926	143
500	20250423	110300	19523873	1927	1927	1927	1927	95
501	20250423	110200	19340808	1926	1926	1926	1926	0
502	20250423	110100	19340808	1926	1926	1926	1926	0
503	20250423	110000	19340808	1926	1927	1927	1926	346
504	20250423	105900	18674361	1927	1927	1927	1927	0
505	20250423	105800	18674361	1927	1927	1927	1926	510
506	20250423	105700	17691957	1935	1935	1935	1935	0
507	20250423	105600	17691957	1935	1935	1935	1935	0
508	20250423	105500	17691957	1935	1935	1935	1935	1
509	20250423	105400	17690022	1935	1935	1935	1935	0
510	20250423	105300	17690022	1935	1935	1935	1935	0
511	20250423	105200	17690022	1935	1935	1935	1935	0
512	20250423	105100	17690022	1935	1935	1935	1935	0
513	20250423	105000	17690022	1935	1935	1935	1935	10
514	20250423	104900	17670672	1935	1935	1935	1935	0
515	20250423	104800	17670672	1935	1935	1935	1935	100
516	20250423	104700	17477172	1935	1935	1935	1935	0
517	20250423	104600	17477172	1935	1935	1935	1935	0
518	20250423	104500	17477172	1935	1935	1935	1935	0
519	20250423	104400	17477172	1935	1935	1935	1935	0
520	20250423	104300	17477172	1935	1935	1935	1935	0
521	20250423	104200	17477172	1935	1935	1935	1935	0
522	20250423	104100	17477172	1935	1935	1935	1935	0
523	20250423	104000	17477172	1935	1935	1935	1935	0
524	20250423	103900	17477172	1935	1935	1935	1935	0
525	20250423	103800	17477172	1935	1935	1935	1935	0
526	20250423	103700	17477172	1935	1935	1935	1935	0
527	20250423	103600	17477172	1935	1935	1935	1935	0
528	20250423	103500	17477172	1935	1935	1935	1935	0
529	20250423	103400	17477172	1935	1935	1935	1935	0
530	20250423	103300	17477172	1935	1935	1935	1935	0
531	20250423	103200	17477172	1935	1935	1935	1935	0
532	20250423	103100	17477172	1935	1935	1935	1935	0
533	20250423	103000	17477172	1935	1935	1935	1935	1
534	20250423	102900	17475237	1927	1927	1927	1927	0
535	20250423	102800	17475237	1927	1927	1927	1927	0
536	20250423	102700	17475237	1927	1934	1934	1926	1753
537	20250423	102600	14095417	1936	1936	1936	1936	0
538	20250423	102500	14095417	1936	1936	1936	1936	0
539	20250423	102400	14095417	1936	1936	1936	1936	25
540	20250423	102300	14047017	1936	1936	1936	1936	0
541	20250423	102200	14047017	1936	1936	1936	1936	0
542	20250423	102100	14047017	1936	1936	1936	1936	0
543	20250423	102000	14047017	1936	1936	1936	1936	0
544	20250423	101900	14047017	1936	1936	1936	1936	0
545	20250423	101800	14047017	1936	1936	1936	1936	0
546	20250423	101700	14047017	1936	1936	1936	1936	0
547	20250423	101600	14047017	1936	1936	1936	1936	0
548	20250423	101500	14047017	1936	1936	1936	1936	0
549	20250423	101400	14047017	1936	1935	1936	1935	68
550	20250423	101300	13915403	1935	1935	1935	1935	1
551	20250423	101200	13913468	1922	1922	1922	1922	0
552	20250423	101100	13913468	1922	1922	1922	1922	0
553	20250423	101000	13913468	1922	1925	1925	1922	300
554	20250423	100900	13336470	1936	1936	1936	1936	0
555	20250423	100800	13336470	1936	1936	1936	1936	0
556	20250423	100700	13336470	1936	1936	1936	1936	0
557	20250423	100600	13336470	1936	1936	1936	1936	0
558	20250423	100500	13336470	1936	1936	1936	1936	0
559	20250423	100400	13336470	1936	1936	1936	1936	0
560	20250423	100300	13336470	1936	1936	1936	1936	1
561	20250423	100200	13334534	1927	1927	1927	1927	528
562	20250423	100100	12317078	1927	1927	1927	1927	1
563	20250423	100000	12315151	1927	1927	1927	1927	0
564	20250423	095900	12315151	1927	1925	1927	1925	220
565	20250423	095800	11891643	1925	1925	1925	1925	0
566	20250423	095700	11891643	1925	1925	1925	1925	0
567	20250423	095600	11891643	1925	1925	1925	1925	0
568	20250423	095500	11891643	1925	1925	1925	1925	0
569	20250423	095400	11891643	1925	1925	1925	1925	0
570	20250423	095300	11891643	1925	1925	1925	1925	372
571	20250423	095200	11175543	1925	1925	1925	1925	0
572	20250423	095100	11175543	1925	1924	1925	1924	795
573	20250423	095000	9645947	1921	1921	1921	1921	0
574	20250423	094900	9645947	1921	1921	1921	1921	427
575	20250423	094800	8825680	1921	1921	1921	1921	0
576	20250423	094700	8825680	1921	1921	1921	1921	0
577	20250423	094600	8825680	1921	1921	1921	1921	0
578	20250423	094500	8825680	1921	1921	1921	1921	16
579	20250423	094400	8794944	1921	1921	1921	1921	30
580	20250423	094300	8737314	1921	1921	1921	1921	2
581	20250423	094200	8733472	1920	1920	1920	1920	0
582	20250423	094100	8733472	1920	1920	1920	1920	192
583	20250423	094000	8364832	1921	1920	1921	1920	48
584	20250423	093900	8272641	1924	1924	1924	1924	0
585	20250423	093800	8272641	1924	1924	1924	1924	0
586	20250423	093700	8272641	1924	1924	1924	1924	0
587	20250423	093600	8272641	1924	1924	1924	1924	0
588	20250423	093500	8272641	1924	1924	1924	1924	0
589	20250423	093400	8272641	1924	1924	1924	1924	50
590	20250423	093300	8176441	1924	1924	1924	1924	1
591	20250423	093200	8174517	1920	1920	1920	1920	0
592	20250423	093100	8174517	1920	1920	1920	1920	5
593	20250423	093000	8164917	1920	1920	1920	1920	0
594	20250423	092900	8164917	1920	1920	1920	1920	11
595	20250423	092800	8143797	1927	1927	1927	1927	0
596	20250423	092700	8143797	1927	1927	1927	1927	0
597	20250423	092600	8143797	1927	1927	1927	1927	0
598	20250423	092500	8143797	1927	1927	1927	1927	20
599	20250423	092400	8105257	1927	1927	1927	1927	0
600	20250423	092300	8105257	1927	1927	1927	1927	0
601	20250423	092200	8105257	1927	1927	1927	1927	0
602	20250423	092100	8105257	1927	1927	1927	1927	1
603	20250423	092000	8103330	1924	1925	1925	1924	1500
604	20250423	091900	5217322	1925	1934	1934	1925	201
605	20250423	091800	4830388	1924	1934	1934	1924	532
606	20250423	091700	3806458	1936	1936	1936	1936	0
607	20250423	091600	3806458	1936	1936	1936	1936	1
608	20250423	091500	3804522	1924	1924	1924	1924	0
609	20250423	091400	3804522	1924	1924	1924	1924	0
610	20250423	091300	3804522	1924	1926	1926	1924	312
611	20250423	091200	3203898	1938	1938	1938	1938	10
612	20250423	091100	3184518	1939	1939	1939	1925	238
613	20250423	091000	2725836	1939	1925	1939	1925	2
614	20250423	090900	2721972	1942	1942	1942	1941	780
615	20250423	090800	1207217	1942	1942	1942	1942	0
616	20250423	090700	1207217	1942	1942	1942	1942	0
617	20250423	090600	1207217	1942	1942	1942	1942	1
618	20250423	090500	1205275	1944	1944	1944	1944	0
619	20250423	090400	1205275	1944	1927	1944	1924	62
620	20250423	090300	1085798	1927	1927	1927	1927	0
621	20250423	090200	1085798	1927	1928	1928	1927	200
622	20250423	090100	700395	1940	1940	1940	1940	350
623	20250423	090000	21395	1945	1945	1945	1945	11