KissMeData/168330/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	201100	108230856	1949	1949	1949	1949	804
3	20250422	201000	108230856	1949	1949	1949	1949	0
4	20250422	200900	108230856	1949	1949	1949	1949	0
5	20250422	200800	108230856	1949	1949	1949	1949	0
6	20250422	200700	108230856	1949	1949	1949	1949	0
7	20250422	200600	108230856	1949	1949	1949	1949	0
8	20250422	200500	108230856	1949	1949	1949	1949	0
9	20250422	200400	108230856	1949	1949	1949	1949	0
10	20250422	200300	108230856	1949	1949	1949	1949	0
11	20250422	200200	108230856	1949	1949	1949	1949	0
12	20250422	200100	108230856	1949	1949	1949	1949	0
13	20250422	200000	108230856	1949	1949	1949	1949	0
14	20250422	195900	108230856	1949	1949	1949	1949	0
15	20250422	195800	108230856	1949	1949	1949	1949	0
16	20250422	195700	108230856	1949	1949	1949	1949	0
17	20250422	195600	108230856	1949	1949	1949	1949	0
18	20250422	195500	108230856	1949	1949	1949	1949	0
19	20250422	195400	108230856	1949	1949	1949	1949	0
20	20250422	195300	108230856	1949	1949	1949	1949	0
21	20250422	195200	108230856	1949	1949	1949	1949	0
22	20250422	195100	108230856	1949	1949	1949	1949	0
23	20250422	195000	108230856	1949	1949	1949	1949	0
24	20250422	194900	108230856	1949	1949	1949	1949	0
25	20250422	194800	108230856	1949	1949	1949	1949	0
26	20250422	194700	108230856	1949	1949	1949	1949	0
27	20250422	194600	108230856	1949	1949	1949	1949	0
28	20250422	194500	108230856	1949	1949	1949	1949	0
29	20250422	194400	108230856	1949	1949	1949	1949	0
30	20250422	194300	108230856	1949	1949	1949	1949	0
31	20250422	194200	108230856	1949	1949	1949	1949	0
32	20250422	194100	108230856	1949	1949	1949	1949	804
33	20250422	194000	108230856	1949	1949	1949	1949	0
34	20250422	193900	108230856	1949	1949	1949	1949	0
35	20250422	193800	108230856	1949	1949	1949	1949	0
36	20250422	193700	108230856	1949	1949	1949	1949	0
37	20250422	193600	108230856	1949	1949	1949	1949	0
38	20250422	193500	108230856	1949	1949	1949	1949	0
39	20250422	193400	108230856	1949	1949	1949	1949	0
40	20250422	193300	108230856	1949	1949	1949	1949	0
41	20250422	193200	108230856	1949	1949	1949	1949	0
42	20250422	193100	108230856	1949	1949	1949	1949	0
43	20250422	193000	108230856	1949	1949	1949	1949	0
44	20250422	192900	108230856	1949	1949	1949	1949	0
45	20250422	192800	108230856	1949	1949	1949	1949	0
46	20250422	192700	108230856	1949	1949	1949	1949	0
47	20250422	192600	108230856	1949	1949	1949	1949	0
48	20250422	192500	108230856	1949	1949	1949	1949	0
49	20250422	192400	108230856	1949	1949	1949	1949	0
50	20250422	192300	108230856	1949	1949	1949	1949	0
51	20250422	192200	108230856	1949	1949	1949	1949	0
52	20250422	192100	108230856	1949	1949	1949	1949	0
53	20250422	192000	108230856	1949	1949	1949	1949	0
54	20250422	191900	108230856	1949	1949	1949	1949	0
55	20250422	191800	108230856	1949	1949	1949	1949	0
56	20250422	191700	108230856	1949	1949	1949	1949	0
57	20250422	191600	108230856	1949	1949	1949	1949	0
58	20250422	191500	108230856	1949	1949	1949	1949	0
59	20250422	191400	108230856	1949	1949	1949	1949	0
60	20250422	191300	108230856	1949	1949	1949	1949	0
61	20250422	191200	108230856	1949	1949	1949	1949	0
62	20250422	191100	108230856	1949	1949	1949	1949	804
63	20250422	191000	108230856	1949	1949	1949	1949	0
64	20250422	190900	108230856	1949	1949	1949	1949	0
65	20250422	190800	108230856	1949	1949	1949	1949	0
66	20250422	190700	108230856	1949	1949	1949	1949	0
67	20250422	190600	108230856	1949	1949	1949	1949	0
68	20250422	190500	108230856	1949	1949	1949	1949	0
69	20250422	190400	108230856	1949	1949	1949	1949	0
70	20250422	190300	108230856	1949	1949	1949	1949	0
71	20250422	190200	108230856	1949	1949	1949	1949	0
72	20250422	190100	108230856	1949	1949	1949	1949	0
73	20250422	190000	108230856	1949	1949	1949	1949	0
74	20250422	185900	108230856	1949	1949	1949	1949	0
75	20250422	185800	108230856	1949	1949	1949	1949	0
76	20250422	185700	108230856	1949	1949	1949	1949	0
77	20250422	185600	108230856	1949	1949	1949	1949	0
78	20250422	185500	108230856	1949	1949	1949	1949	0
79	20250422	185400	108230856	1949	1949	1949	1949	0
80	20250422	185300	108230856	1949	1949	1949	1949	0
81	20250422	185200	108230856	1949	1949	1949	1949	0
82	20250422	185100	108230856	1949	1949	1949	1949	0
83	20250422	185000	108230856	1949	1949	1949	1949	0
84	20250422	184900	108230856	1949	1949	1949	1949	0
85	20250422	184800	108230856	1949	1949	1949	1949	0
86	20250422	184700	108230856	1949	1949	1949	1949	0
87	20250422	184600	108230856	1949	1949	1949	1949	0
88	20250422	184500	108230856	1949	1949	1949	1949	0
89	20250422	184400	108230856	1949	1949	1949	1949	0
90	20250422	184300	108230856	1949	1949	1949	1949	0
91	20250422	184200	108230856	1949	1949	1949	1949	0
92	20250422	184100	108230856	1949	1949	1949	1949	804
93	20250422	184000	108230856	1949	1949	1949	1949	0
94	20250422	183900	108230856	1949	1949	1949	1949	0
95	20250422	183800	108230856	1949	1949	1949	1949	0
96	20250422	183700	108230856	1949	1949	1949	1949	0
97	20250422	183600	108230856	1949	1949	1949	1949	0
98	20250422	183500	108230856	1949	1949	1949	1949	0
99	20250422	183400	108230856	1949	1949	1949	1949	0
100	20250422	183300	108230856	1949	1949	1949	1949	0
101	20250422	183200	108230856	1949	1949	1949	1949	0
102	20250422	183100	108230856	1949	1949	1949	1949	0
103	20250422	183000	108230856	1949	1949	1949	1949	0
104	20250422	182900	108230856	1949	1949	1949	1949	0
105	20250422	182800	108230856	1949	1949	1949	1949	0
106	20250422	182700	108230856	1949	1949	1949	1949	0
107	20250422	182600	108230856	1949	1949	1949	1949	0
108	20250422	182500	108230856	1949	1949	1949	1949	0
109	20250422	182400	108230856	1949	1949	1949	1949	0
110	20250422	182300	108230856	1949	1949	1949	1949	0
111	20250422	182200	108230856	1949	1949	1949	1949	0
112	20250422	182100	108230856	1949	1949	1949	1949	0
113	20250422	182000	108230856	1949	1949	1949	1949	0
114	20250422	181900	108230856	1949	1949	1949	1949	0
115	20250422	181800	108230856	1949	1949	1949	1949	0
116	20250422	181700	108230856	1949	1949	1949	1949	0
117	20250422	181600	108230856	1949	1949	1949	1949	0
118	20250422	181500	108230856	1949	1949	1949	1949	0
119	20250422	181400	108230856	1949	1949	1949	1949	0
120	20250422	181300	108230856	1949	1949	1949	1949	0
121	20250422	181200	108230856	1949	1949	1949	1949	0
122	20250422	181100	108230856	1949	1949	1949	1949	804
123	20250422	181000	108230856	1949	1949	1949	1949	0
124	20250422	180900	108230856	1949	1949	1949	1949	0
125	20250422	180800	108230856	1949	1949	1949	1949	0
126	20250422	180700	108230856	1949	1949	1949	1949	0
127	20250422	180600	108230856	1949	1949	1949	1949	0
128	20250422	180500	108230856	1949	1949	1949	1949	0
129	20250422	180400	108230856	1949	1949	1949	1949	0
130	20250422	180300	108230856	1949	1949	1949	1949	0
131	20250422	180200	108230856	1949	1949	1949	1949	0
132	20250422	180100	108230856	1949	1949	1949	1949	0
133	20250422	180000	108230856	1949	1949	1949	1949	0
134	20250422	175900	108230856	1949	1949	1949	1949	0
135	20250422	175800	108230856	1949	1949	1949	1949	0
136	20250422	175700	108230856	1949	1949	1949	1949	0
137	20250422	175600	108230856	1949	1949	1949	1949	0
138	20250422	175500	108230856	1949	1949	1949	1949	0
139	20250422	175400	108230856	1949	1949	1949	1949	0
140	20250422	175300	108230856	1949	1949	1949	1949	0
141	20250422	175200	108230856	1949	1949	1949	1949	0
142	20250422	175100	108230856	1949	1949	1949	1949	0
143	20250422	175000	108230856	1949	1949	1949	1949	0
144	20250422	174900	108230856	1949	1949	1949	1949	0
145	20250422	174800	108230856	1949	1949	1949	1949	0
146	20250422	174700	108230856	1949	1949	1949	1949	0
147	20250422	174600	108230856	1949	1949	1949	1949	0
148	20250422	174500	108230856	1949	1949	1949	1949	0
149	20250422	174400	108230856	1949	1949	1949	1949	0
150	20250422	174300	108230856	1949	1949	1949	1949	0
151	20250422	174200	108230856	1949	1949	1949	1949	0
152	20250422	174100	108230856	1949	1949	1949	1949	804
153	20250422	174000	108230856	1949	1949	1949	1949	0
154	20250422	173900	108230856	1949	1949	1949	1949	0
155	20250422	173800	108230856	1949	1949	1949	1949	0
156	20250422	173700	108230856	1949	1949	1949	1949	0
157	20250422	173600	108230856	1949	1949	1949	1949	0
158	20250422	173500	108230856	1949	1949	1949	1949	0
159	20250422	173400	108230856	1949	1949	1949	1949	0
160	20250422	173300	108230856	1949	1949	1949	1949	0
161	20250422	173200	108230856	1949	1949	1949	1949	0
162	20250422	173100	108230856	1949	1949	1949	1949	0
163	20250422	173000	108230856	1949	1949	1949	1949	0
164	20250422	172900	108230856	1949	1949	1949	1949	0
165	20250422	172800	108230856	1949	1949	1949	1949	0
166	20250422	172700	108230856	1949	1949	1949	1949	0
167	20250422	172600	108230856	1949	1949	1949	1949	0
168	20250422	172500	108230856	1949	1949	1949	1949	0
169	20250422	172400	108230856	1949	1949	1949	1949	0
170	20250422	172300	108230856	1949	1949	1949	1949	0
171	20250422	172200	108230856	1949	1949	1949	1949	0
172	20250422	172100	108230856	1949	1949	1949	1949	0
173	20250422	172000	108230856	1949	1949	1949	1949	0
174	20250422	171900	108230856	1949	1949	1949	1949	0
175	20250422	171800	108230856	1949	1949	1949	1949	0
176	20250422	171700	108230856	1949	1949	1949	1949	0
177	20250422	171600	108230856	1949	1949	1949	1949	0
178	20250422	171500	108230856	1949	1949	1949	1949	0
179	20250422	171400	108230856	1949	1949	1949	1949	0
180	20250422	171300	108230856	1949	1949	1949	1949	0
181	20250422	171200	108230856	1949	1949	1949	1949	0
182	20250422	171100	108230856	1949	1949	1949	1949	804
183	20250422	171000	108230856	1949	1949	1949	1949	0
184	20250422	170900	108230856	1949	1949	1949	1949	0
185	20250422	170800	108230856	1949	1949	1949	1949	0
186	20250422	170700	108230856	1949	1949	1949	1949	0
187	20250422	170600	108230856	1949	1949	1949	1949	0
188	20250422	170500	108230856	1949	1949	1949	1949	0
189	20250422	170400	108230856	1949	1949	1949	1949	0
190	20250422	170300	108230856	1949	1949	1949	1949	0
191	20250422	170200	108230856	1949	1949	1949	1949	0
192	20250422	170100	108230856	1949	1949	1949	1949	0
193	20250422	170000	108230856	1949	1949	1949	1949	0
194	20250422	165900	108230856	1949	1949	1949	1949	0
195	20250422	165800	108230856	1949	1949	1949	1949	0
196	20250422	165700	108230856	1949	1949	1949	1949	0
197	20250422	165600	108230856	1949	1949	1949	1949	0
198	20250422	165500	108230856	1949	1949	1949	1949	0
199	20250422	165400	108230856	1949	1949	1949	1949	0
200	20250422	165300	108230856	1949	1949	1949	1949	0
201	20250422	165200	108230856	1949	1949	1949	1949	0
202	20250422	165100	108230856	1949	1949	1949	1949	0
203	20250422	165000	108230856	1949	1949	1949	1949	0
204	20250422	164900	108230856	1949	1949	1949	1949	0
205	20250422	164800	108230856	1949	1949	1949	1949	0
206	20250422	164700	108230856	1949	1949	1949	1949	0
207	20250422	164600	108230856	1949	1949	1949	1949	0
208	20250422	164500	108230856	1949	1949	1949	1949	0
209	20250422	164400	108230856	1949	1949	1949	1949	0
210	20250422	164300	108230856	1949	1949	1949	1949	0
211	20250422	164200	108230856	1949	1949	1949	1949	0
212	20250422	164100	108230856	1949	1949	1949	1949	804
213	20250422	164000	108230856	1949	1949	1949	1949	0
214	20250422	163900	108230856	1949	1949	1949	1949	0
215	20250422	163800	108230856	1949	1949	1949	1949	0
216	20250422	163700	108230856	1949	1949	1949	1949	0
217	20250422	163600	108230856	1949	1949	1949	1949	0
218	20250422	163500	108230856	1949	1949	1949	1949	0
219	20250422	163400	108230856	1949	1949	1949	1949	0
220	20250422	163300	108230856	1949	1949	1949	1949	0
221	20250422	163200	108230856	1949	1949	1949	1949	0
222	20250422	163100	108230856	1949	1949	1949	1949	0
223	20250422	163000	108230856	1949	1949	1949	1949	0
224	20250422	162900	108230856	1949	1949	1949	1949	0
225	20250422	162800	108230856	1949	1949	1949	1949	0
226	20250422	162700	108230856	1949	1949	1949	1949	0
227	20250422	162600	108230856	1949	1949	1949	1949	0
228	20250422	162500	108230856	1949	1949	1949	1949	0
229	20250422	162400	108230856	1949	1949	1949	1949	0
230	20250422	162300	108230856	1949	1949	1949	1949	0
231	20250422	162200	108230856	1949	1949	1949	1949	0
232	20250422	162100	108230856	1949	1949	1949	1949	0
233	20250422	162000	108230856	1949	1949	1949	1949	0
234	20250422	161900	108230856	1949	1949	1949	1949	0
235	20250422	161800	108230856	1949	1949	1949	1949	0
236	20250422	161700	108230856	1949	1949	1949	1949	0
237	20250422	161600	108230856	1949	1949	1949	1949	0
238	20250422	161500	108230856	1949	1949	1949	1949	0
239	20250422	161400	108230856	1949	1949	1949	1949	0
240	20250422	161300	108230856	1949	1949	1949	1949	0
241	20250422	161200	108230856	1949	1949	1949	1949	0
242	20250422	161100	108230856	1949	1949	1949	1949	804
243	20250422	161000	108230856	1949	1949	1949	1949	0
244	20250422	160900	108230856	1949	1949	1949	1949	0
245	20250422	160800	108230856	1949	1949	1949	1949	0
246	20250422	160700	108230856	1949	1949	1949	1949	0
247	20250422	160600	108230856	1949	1949	1949	1949	0
248	20250422	160500	108230856	1949	1949	1949	1949	0
249	20250422	160400	108230856	1949	1949	1949	1949	0
250	20250422	160300	108230856	1949	1949	1949	1949	0
251	20250422	160200	108230856	1949	1949	1949	1949	0
252	20250422	160100	108230856	1949	1949	1949	1949	0
253	20250422	160000	108230856	1949	1949	1949	1949	0
254	20250422	155900	108230856	1949	1949	1949	1949	0
255	20250422	155800	108230856	1949	1949	1949	1949	0
256	20250422	155700	108230856	1949	1949	1949	1949	0
257	20250422	155600	108230856	1949	1949	1949	1949	0
258	20250422	155500	108230856	1949	1949	1949	1949	0
259	20250422	155400	108230856	1949	1949	1949	1949	0
260	20250422	155300	108230856	1949	1949	1949	1949	0
261	20250422	155200	108230856	1949	1949	1949	1949	0
262	20250422	155100	108230856	1949	1949	1949	1949	0
263	20250422	155000	108230856	1949	1949	1949	1949	0
264	20250422	154900	108230856	1949	1949	1949	1949	0
265	20250422	154800	108230856	1949	1949	1949	1949	0
266	20250422	154700	108230856	1949	1949	1949	1949	0
267	20250422	154600	108230856	1949	1949	1949	1949	0
268	20250422	154500	108230856	1949	1949	1949	1949	0
269	20250422	154400	108230856	1949	1949	1949	1949	0
270	20250422	154300	108230856	1949	1949	1949	1949	0
271	20250422	154200	108230856	1949	1949	1949	1949	0
272	20250422	154100	108230856	1949	1949	1949	1949	804
273	20250422	154000	108230856	1949	1949	1949	1949	0
274	20250422	153900	108230856	1949	1949	1949	1949	0
275	20250422	153800	108230856	1949	1949	1949	1949	0
276	20250422	153700	108230856	1949	1949	1949	1949	0
277	20250422	153600	108230856	1949	1949	1949	1949	0
278	20250422	153500	108230856	1949	1949	1949	1949	0
279	20250422	153400	108230856	1949	1949	1949	1949	0
280	20250422	153300	108230856	1949	1949	1949	1949	0
281	20250422	153200	108230856	1949	1949	1949	1949	0
282	20250422	153100	108230856	1949	1949	1949	1949	0
283	20250422	153000	108230856	1949	1949	1949	1949	804
284	20250422	152900	106663860	1953	1953	1953	1953	0
285	20250422	152800	106663860	1953	1953	1953	1953	0
286	20250422	152700	106663860	1953	1953	1953	1953	0
287	20250422	152600	106663860	1953	1953	1953	1953	0
288	20250422	152500	106663860	1953	1953	1953	1953	0
289	20250422	152400	106663860	1953	1953	1953	1953	0
290	20250422	152300	106663860	1953	1953	1953	1953	0
291	20250422	152200	106663860	1953	1953	1953	1953	0
292	20250422	152100	106663860	1953	1953	1953	1953	0
293	20250422	152000	106663860	1953	1953	1953	1953	0
294	20250422	151900	106663860	1953	1946	1953	1946	447
295	20250422	151800	105791838	1946	1946	1946	1946	22
296	20250422	151700	105749026	1946	1946	1946	1946	0
297	20250422	151600	105749026	1946	1950	1952	1911	4193
298	20250422	151500	97663847	1954	1954	1954	1954	0
299	20250422	151400	97663847	1954	1954	1954	1954	0
300	20250422	151300	97663847	1954	1954	1954	1954	0
301	20250422	151200	97663847	1954	1954	1954	1954	0
302	20250422	151100	97663847	1954	1954	1954	1954	0
303	20250422	151000	97663847	1954	1954	1954	1954	1
304	20250422	150900	97661893	1954	1954	1954	1954	9
305	20250422	150800	97644307	1954	1954	1954	1954	38
306	20250422	150700	97570055	1954	1954	1954	1954	150
307	20250422	150600	97276955	1954	1954	1954	1947	211
308	20250422	150500	96864729	1954	1954	1954	1954	140
309	20250422	150400	96591169	1954	1954	1954	1954	2
310	20250422	150300	96587261	1954	1954	1954	1954	10
311	20250422	150200	96567721	1954	1953	1954	1948	75
312	20250422	150100	96421201	1954	1954	1954	1954	913
313	20250422	150000	94637199	1943	1943	1943	1943	1
314	20250422	145900	94635256	1943	1943	1943	1943	8
315	20250422	145800	94619712	1954	1954	1954	1954	0
316	20250422	145700	94619712	1954	1954	1954	1954	0
317	20250422	145600	94619712	1954	1954	1954	1954	0
318	20250422	145500	94619712	1954	1954	1954	1954	0
319	20250422	145400	94619712	1954	1954	1954	1954	0
320	20250422	145300	94619712	1954	1954	1954	1954	0
321	20250422	145200	94619712	1954	1954	1954	1954	0
322	20250422	145100	94619712	1954	1954	1954	1954	0
323	20250422	145000	94619712	1954	1954	1954	1954	0
324	20250422	144900	94619712	1954	1954	1954	1954	0
325	20250422	144800	94619712	1954	1954	1954	1954	0
326	20250422	144700	94619712	1954	1954	1954	1954	0
327	20250422	144600	94619712	1954	1954	1954	1954	1
328	20250422	144500	94617758	1949	1949	1949	1949	0
329	20250422	144400	94617758	1949	1949	1949	1949	0
330	20250422	144300	94617758	1949	1954	1954	1949	3
331	20250422	144200	94611906	1952	1952	1952	1952	1
332	20250422	144100	94609954	1954	1954	1954	1954	0
333	20250422	144000	94609954	1954	1939	1954	1939	3543
334	20250422	143900	87735120	1939	1923	1939	1923	5380
335	20250422	143800	77308662	1938	1938	1938	1938	0
336	20250422	143700	77308662	1938	1938	1938	1938	0
337	20250422	143600	77308662	1938	1938	1938	1938	0
338	20250422	143500	77308662	1938	1935	1938	1935	2053
339	20250422	143400	73331258	1937	1937	1937	1937	0
340	20250422	143300	73331258	1937	1937	1937	1937	0
341	20250422	143200	73331258	1937	1937	1937	1937	0
342	20250422	143100	73331258	1937	1937	1937	1937	0
343	20250422	143000	73331258	1937	1937	1937	1937	0
344	20250422	142900	73331258	1937	1937	1937	1937	1
345	20250422	142800	73329321	1933	1933	1933	1933	0
346	20250422	142700	73329321	1933	1921	1933	1921	4624
347	20250422	142600	64399565	1921	1921	1921	1921	0
348	20250422	142500	64399565	1921	1921	1921	1921	0
349	20250422	142400	64399565	1921	1921	1921	1921	0
350	20250422	142300	64399565	1921	1921	1921	1921	0
351	20250422	142200	64399565	1921	1921	1921	1921	30
352	20250422	142100	64341935	1921	1921	1921	1921	0
353	20250422	142000	64341935	1921	1921	1921	1921	450
354	20250422	141900	63477485	1921	1921	1921	1921	0
355	20250422	141800	63477485	1921	1921	1921	1921	0
356	20250422	141700	63477485	1921	1921	1921	1921	0
357	20250422	141600	63477485	1921	1921	1921	1921	0
358	20250422	141500	63477485	1921	1921	1921	1921	0
359	20250422	141400	63477485	1921	1921	1921	1921	0
360	20250422	141300	63477485	1921	1921	1921	1921	0
361	20250422	141200	63477485	1921	1921	1921	1921	74
362	20250422	141100	63335331	1921	1921	1921	1921	0
363	20250422	141000	63335331	1921	1921	1921	1921	0
364	20250422	140900	63335331	1921	1921	1921	1921	0
365	20250422	140800	63335331	1921	1921	1921	1921	2
366	20250422	140700	63331489	1921	1921	1921	1921	1
367	20250422	140600	63329568	1929	1929	1929	1929	0
368	20250422	140500	63329568	1929	1928	1929	1928	1100
369	20250422	140400	61207711	1929	1929	1929	1929	0
370	20250422	140300	61207711	1929	1929	1929	1929	0
371	20250422	140200	61207711	1929	1920	1929	1920	14
372	20250422	140100	61180822	1920	1917	1920	1917	7241
373	20250422	140000	47281933	1910	1910	1910	1910	0
374	20250422	135900	47281933	1910	1910	1910	1910	0
375	20250422	135800	47281933	1910	1910	1910	1910	0
376	20250422	135700	47281933	1910	1910	1910	1910	0
377	20250422	135600	47281933	1910	1910	1910	1910	0
378	20250422	135500	47281933	1910	1910	1910	1910	0
379	20250422	135400	47281933	1910	1910	1910	1910	0
380	20250422	135300	47281933	1910	1910	1910	1910	0
381	20250422	135200	47281933	1910	1910	1910	1910	0
382	20250422	135100	47281933	1910	1910	1910	1910	0
383	20250422	135000	47281933	1910	1910	1910	1910	0
384	20250422	134900	47281933	1910	1910	1910	1910	0
385	20250422	134800	47281933	1910	1910	1910	1910	0
386	20250422	134700	47281933	1910	1910	1910	1910	0
387	20250422	134600	47281933	1910	1910	1910	1910	0
388	20250422	134500	47281933	1910	1910	1910	1910	0
389	20250422	134400	47281933	1910	1910	1910	1910	0
390	20250422	134300	47281933	1910	1910	1910	1910	0
391	20250422	134200	47281933	1910	1910	1910	1910	0
392	20250422	134100	47281933	1910	1910	1910	1910	0
393	20250422	134000	47281933	1910	1910	1910	1910	0
394	20250422	133900	47281933	1910	1910	1910	1910	0
395	20250422	133800	47281933	1910	1910	1910	1910	1
396	20250422	133700	47280023	1910	1910	1910	1910	1
397	20250422	133600	47278113	1910	1910	1910	1910	0
398	20250422	133500	47278113	1910	1910	1910	1910	0
399	20250422	133400	47278113	1910	1910	1910	1910	0
400	20250422	133300	47278113	1910	1910	1910	1910	0
401	20250422	133200	47278113	1910	1910	1910	1910	0
402	20250422	133100	47278113	1910	1910	1910	1910	0
403	20250422	133000	47278113	1910	1910	1910	1910	0
404	20250422	132900	47278113	1910	1910	1910	1910	0
405	20250422	132800	47278113	1910	1910	1910	1910	0
406	20250422	132700	47278113	1910	1910	1910	1910	0
407	20250422	132600	47278113	1910	1911	1911	1910	85
408	20250422	132500	47115761	1911	1911	1911	1911	0
409	20250422	132400	47115761	1911	1911	1911	1911	0
410	20250422	132300	47115761	1911	1911	1911	1911	0
411	20250422	132200	47115761	1911	1911	1911	1911	0
412	20250422	132100	47115761	1911	1911	1911	1911	0
413	20250422	132000	47115761	1911	1911	1911	1911	1
414	20250422	131900	47113850	1911	1911	1911	1911	0
415	20250422	131800	47113850	1911	1911	1911	1911	0
416	20250422	131700	47113850	1911	1911	1911	1911	0
417	20250422	131600	47113850	1911	1911	1911	1911	0
418	20250422	131500	47113850	1911	1911	1911	1911	5
419	20250422	131400	47104295	1909	1918	1918	1909	79
420	20250422	131300	46953405	1919	1919	1919	1919	0
421	20250422	131200	46953405	1919	1919	1919	1919	0
422	20250422	131100	46953405	1919	1919	1919	1919	31
423	20250422	131000	46893916	1919	1919	1919	1919	0
424	20250422	130900	46893916	1919	1919	1919	1919	0
425	20250422	130800	46893916	1919	1919	1919	1919	0
426	20250422	130700	46893916	1919	1919	1919	1919	0
427	20250422	130600	46893916	1919	1919	1919	1919	0
428	20250422	130500	46893916	1919	1919	1919	1919	0
429	20250422	130400	46893916	1919	1919	1919	1919	0
430	20250422	130300	46893916	1919	1919	1919	1919	0
431	20250422	130200	46893916	1919	1919	1919	1919	9
432	20250422	130100	46876645	1910	1910	1910	1910	1585
433	20250422	130000	43849295	1910	1910	1910	1910	0
434	20250422	125900	43849295	1910	1910	1910	1910	0
435	20250422	125800	43849295	1910	1910	1910	1910	100
436	20250422	125700	43658295	1910	1910	1910	1910	0
437	20250422	125600	43658295	1910	1910	1910	1910	0
438	20250422	125500	43658295	1910	1910	1910	1910	0
439	20250422	125400	43658295	1910	1910	1910	1910	20
440	20250422	125300	43620095	1910	1916	1916	1910	475
441	20250422	125200	42711526	1920	1920	1920	1920	40
442	20250422	125100	42634726	1920	1920	1920	1920	0
443	20250422	125000	42634726	1920	1920	1920	1920	0
444	20250422	124900	42634726	1920	1920	1920	1919	227
445	20250422	124800	42199002	1933	1933	1933	1933	0
446	20250422	124700	42199002	1933	1933	1933	1933	267
447	20250422	124600	41682891	1934	1934	1934	1934	0
448	20250422	124500	41682891	1934	1934	1934	1934	0
449	20250422	124400	41682891	1934	1934	1934	1934	0
450	20250422	124300	41682891	1934	1934	1934	1934	0
451	20250422	124200	41682891	1934	1933	1934	1933	520
452	20250422	124100	40677339	1934	1934	1934	1934	0
453	20250422	124000	40677339	1934	1934	1934	1934	0
454	20250422	123900	40677339	1934	1933	1934	1933	132
455	20250422	123800	40422132	1934	1934	1934	1934	0
456	20250422	123700	40422132	1934	1934	1934	1934	0
457	20250422	123600	40422132	1934	1934	1934	1934	0
458	20250422	123500	40422132	1934	1932	1934	1932	78
459	20250422	123400	40271295	1933	1933	1933	1933	0
460	20250422	123300	40271295	1933	1933	1933	1933	0
461	20250422	123200	40271295	1933	1933	1933	1933	0
462	20250422	123100	40271295	1933	1933	1933	1933	0
463	20250422	123000	40271295	1933	1933	1933	1933	1
464	20250422	122900	40269362	1920	1921	1921	1920	31
465	20250422	122800	40209826	1921	1921	1921	1921	0
466	20250422	122700	40209826	1921	1924	1938	1921	114
467	20250422	122600	39989286	1922	1922	1922	1922	0
468	20250422	122500	39989286	1922	1922	1922	1922	0
469	20250422	122400	39989286	1922	1922	1922	1922	0
470	20250422	122300	39989286	1922	1922	1922	1922	0
471	20250422	122200	39989286	1922	1922	1922	1922	0
472	20250422	122100	39989286	1922	1922	1922	1922	0
473	20250422	122000	39989286	1922	1922	1922	1922	0
474	20250422	121900	39989286	1922	1922	1922	1922	0
475	20250422	121800	39989286	1922	1922	1922	1922	0
476	20250422	121700	39989286	1922	1922	1922	1922	0
477	20250422	121600	39989286	1922	1922	1922	1922	0
478	20250422	121500	39989286	1922	1922	1922	1922	0
479	20250422	121400	39989286	1922	1922	1922	1922	21
480	20250422	121300	39948924	1924	1924	1924	1924	0
481	20250422	121200	39948924	1924	1924	1924	1924	0
482	20250422	121100	39948924	1924	1924	1924	1924	0
483	20250422	121000	39948924	1924	1924	1924	1924	0
484	20250422	120900	39948924	1924	1924	1924	1924	0
485	20250422	120800	39948924	1924	1924	1924	1924	0
486	20250422	120700	39948924	1924	1924	1924	1924	0
487	20250422	120600	39948924	1924	1924	1924	1924	0
488	20250422	120500	39948924	1924	1924	1924	1924	0
489	20250422	120400	39948924	1924	1924	1924	1924	0
490	20250422	120300	39948924	1924	1924	1924	1924	1
491	20250422	120200	39947000	1910	1910	1910	1910	0
492	20250422	120100	39947000	1910	1910	1910	1910	0
493	20250422	120000	39947000	1910	1910	1910	1910	0
494	20250422	115900	39947000	1910	1910	1910	1910	0
495	20250422	115800	39947000	1910	1910	1910	1910	0
496	20250422	115700	39947000	1910	1910	1910	1910	0
497	20250422	115600	39947000	1910	1912	1912	1910	2700
498	20250422	115500	34789691	1923	1923	1923	1923	0
499	20250422	115400	34789691	1923	1923	1923	1923	0
500	20250422	115300	34789691	1923	1923	1923	1923	0
501	20250422	115200	34789691	1923	1923	1923	1923	0
502	20250422	115100	34789691	1923	1923	1923	1923	0
503	20250422	115000	34789691	1923	1923	1923	1923	0
504	20250422	114900	34789691	1923	1923	1923	1923	1
505	20250422	114800	34787768	1911	1911	1911	1911	0
506	20250422	114700	34787768	1911	1911	1911	1911	0
507	20250422	114600	34787768	1911	1911	1911	1911	0
508	20250422	114500	34787768	1911	1912	1912	1911	1300
509	20250422	114400	32303188	1911	1911	1911	1911	0
510	20250422	114300	32303188	1911	1911	1911	1911	0
511	20250422	114200	32303188	1911	1911	1911	1911	0
512	20250422	114100	32303188	1911	1911	1911	1911	1
513	20250422	114000	32301277	1910	1922	1922	1910	1500
514	20250422	113900	29431293	1936	1936	1936	1936	0
515	20250422	113800	29431293	1936	1936	1936	1936	0
516	20250422	113700	29431293	1936	1936	1936	1936	1
517	20250422	113600	29429357	1930	1930	1930	1930	0
518	20250422	113500	29429357	1930	1930	1930	1930	0
519	20250422	113400	29429357	1930	1936	1936	1930	718
520	20250422	113300	28043599	1936	1936	1936	1936	0
521	20250422	113200	28043599	1936	1936	1936	1936	0
522	20250422	113100	28043599	1936	1936	1936	1936	0
523	20250422	113000	28043599	1936	1936	1936	1936	2
524	20250422	112900	28039727	1936	1936	1936	1936	1
525	20250422	112800	28037791	1937	1935	1937	1935	140
526	20250422	112700	27766767	1934	1933	1934	1933	17
527	20250422	112600	27733900	1933	1933	1933	1933	0
528	20250422	112500	27733900	1933	1933	1933	1933	0
529	20250422	112400	27733900	1933	1933	1933	1933	0
530	20250422	112300	27733900	1933	1933	1933	1933	0
531	20250422	112200	27733900	1933	1933	1933	1933	1
532	20250422	112100	27731967	1922	1922	1922	1922	1
533	20250422	112000	27730045	1933	1933	1933	1933	0
534	20250422	111900	27730045	1933	1933	1933	1933	0
535	20250422	111800	27730045	1933	1933	1933	1933	0
536	20250422	111700	27730045	1933	1933	1933	1933	0
537	20250422	111600	27730045	1933	1933	1933	1933	0
538	20250422	111500	27730045	1933	1933	1933	1933	66
539	20250422	111400	27602467	1932	1932	1932	1932	1
540	20250422	111300	27600535	1932	1932	1932	1932	3
541	20250422	111200	27594739	1932	1932	1932	1932	0
542	20250422	111100	27594739	1932	1932	1932	1932	0
543	20250422	111000	27594739	1932	1932	1932	1932	0
544	20250422	110900	27594739	1932	1932	1932	1932	3
545	20250422	110800	27588943	1932	1932	1932	1932	0
546	20250422	110700	27588943	1932	1932	1932	1932	1
547	20250422	110600	27587011	1933	1933	1933	1933	0
548	20250422	110500	27587011	1933	1928	1933	1921	2504
549	20250422	110400	22775337	1925	1925	1925	1925	0
550	20250422	110300	22775337	1925	1925	1925	1925	0
551	20250422	110200	22775337	1925	1925	1925	1925	0
552	20250422	110100	22775337	1925	1925	1925	1925	0
553	20250422	110000	22775337	1925	1925	1925	1925	0
554	20250422	105900	22775337	1925	1925	1925	1925	0
555	20250422	105800	22775337	1925	1925	1925	1925	211
556	20250422	105700	22369162	1920	1920	1920	1920	0
557	20250422	105600	22369162	1920	1920	1920	1920	0
558	20250422	105500	22369162	1920	1920	1920	1920	0
559	20250422	105400	22369162	1920	1920	1920	1920	0
560	20250422	105300	22369162	1920	1920	1920	1920	0
561	20250422	105200	22369162	1920	1920	1920	1920	0
562	20250422	105100	22369162	1920	1925	1925	1920	1916
563	20250422	105000	18681372	1925	1925	1925	1925	437
564	20250422	104900	17840147	1925	1926	1926	1925	24
565	20250422	104800	17793927	1929	1929	1929	1929	0
566	20250422	104700	17793927	1929	1929	1929	1929	0
567	20250422	104600	17793927	1929	1929	1929	1929	10
568	20250422	104500	17774637	1932	1932	1932	1932	0
569	20250422	104400	17774637	1932	1932	1932	1932	0
570	20250422	104300	17774637	1932	1932	1932	1932	0
571	20250422	104200	17774637	1932	1932	1932	1932	0
572	20250422	104100	17774637	1932	1932	1932	1932	0
573	20250422	104000	17774637	1932	1931	1932	1931	7
574	20250422	103900	17761118	1922	1922	1922	1922	0
575	20250422	103800	17761118	1922	1923	1923	1922	20
576	20250422	103700	17722666	1923	1923	1923	1923	0
577	20250422	103600	17722666	1923	1923	1923	1923	0
578	20250422	103500	17722666	1923	1924	1924	1923	28
579	20250422	103400	17668802	1925	1926	1926	1925	51
580	20250422	103300	17570626	1928	1928	1928	1928	0
581	20250422	103200	17570626	1928	1928	1928	1928	0
582	20250422	103100	17570626	1928	1928	1928	1928	0
583	20250422	103000	17570626	1928	1928	1928	1928	0
584	20250422	102900	17570626	1928	1928	1928	1928	0
585	20250422	102800	17570626	1928	1928	1928	1928	1
586	20250422	102700	17568698	1912	1912	1912	1912	0
587	20250422	102600	17568698	1912	1912	1912	1912	1
588	20250422	102500	17566786	1932	1932	1932	1932	0
589	20250422	102400	17566786	1932	1932	1932	1932	0
590	20250422	102300	17566786	1932	1932	1932	1932	0
591	20250422	102200	17566786	1932	1932	1932	1932	1
592	20250422	102100	17564854	1911	1911	1911	1911	314
593	20250422	102000	16964800	1911	1911	1911	1911	0
594	20250422	101900	16964800	1911	1911	1911	1911	0
595	20250422	101800	16964800	1911	1911	1911	1911	0
596	20250422	101700	16964800	1911	1911	1911	1911	0
597	20250422	101600	16964800	1911	1911	1911	1911	0
598	20250422	101500	16964800	1911	1911	1911	1911	0
599	20250422	101400	16964800	1911	1911	1911	1911	74
600	20250422	101300	16823386	1936	1936	1936	1936	1
601	20250422	101200	16821450	1939	1939	1939	1939	0
602	20250422	101100	16821450	1939	1939	1939	1939	0
603	20250422	101000	16821450	1939	1937	1939	1937	750
604	20250422	100900	15367245	1939	1939	1939	1939	0
605	20250422	100800	15367245	1939	1939	1939	1939	0
606	20250422	100700	15367245	1939	1939	1939	1939	0
607	20250422	100600	15367245	1939	1939	1939	1939	45
608	20250422	100500	15279990	1940	1940	1940	1940	0
609	20250422	100400	15279990	1940	1940	1940	1940	0
610	20250422	100300	15279990	1940	1940	1940	1940	0
611	20250422	100200	15279990	1940	1940	1940	1940	0
612	20250422	100100	15279990	1940	1940	1940	1940	0
613	20250422	100000	15279990	1940	1940	1940	1940	0
614	20250422	095900	15279990	1940	1940	1940	1940	0
615	20250422	095800	15279990	1940	1940	1940	1940	0
616	20250422	095700	15279990	1940	1940	1940	1940	0
617	20250422	095600	15279990	1940	1940	1940	1940	0
618	20250422	095500	15279990	1940	1940	1940	1940	0
619	20250422	095400	15279990	1940	1940	1940	1940	0
620	20250422	095300	15279990	1940	1940	1940	1940	0
621	20250422	095200	15279990	1940	1940	1940	1940	0
622	20250422	095100	15279990	1940	1940	1940	1940	29
623	20250422	095000	15223730	1940	1940	1940	1940	0
624	20250422	094900	15223730	1940	1940	1940	1940	0
625	20250422	094800	15223730	1940	1940	1940	1940	1
626	20250422	094700	15221790	1938	1938	1938	1938	7
627	20250422	094600	15208224	1937	1937	1937	1937	4
628	20250422	094500	15200476	1936	1936	1936	1936	42
629	20250422	094400	15119164	1936	1936	1936	1936	2501
630	20250422	094300	10277228	1937	1937	1937	1937	0
631	20250422	094200	10277228	1937	1937	1937	1937	8
632	20250422	094100	10261732	1937	1937	1937	1937	1
633	20250422	094000	10259795	1905	1938	1939	1905	209
634	20250422	093900	9859437	1939	1938	1939	1938	100
635	20250422	093800	9665538	1920	1939	1940	1920	38
636	20250422	093700	9592383	1941	1932	1941	1932	1100
637	20250422	093600	7457810	1931	1930	1931	1930	12
638	20250422	093500	7434640	1920	1920	1920	1920	0
639	20250422	093400	7434640	1920	1920	1920	1920	0
640	20250422	093300	7434640	1920	1920	1920	1920	10
641	20250422	093200	7415440	1930	1929	1930	1929	3
642	20250422	093100	7409652	1909	1909	1909	1909	5
643	20250422	093000	7400107	1930	1930	1930	1930	0
644	20250422	092900	7400107	1930	1928	1930	1928	20
645	20250422	092800	7361523	1928	1924	1928	1924	38
646	20250422	092700	7288323	1924	1923	1924	1923	19
647	20250422	092600	7251777	1923	1923	1923	1923	1
648	20250422	092500	7249854	1922	1922	1922	1922	500
649	20250422	092400	6288854	1922	1922	1922	1922	25
650	20250422	092300	6240804	1922	1922	1922	1922	0
651	20250422	092200	6240804	1922	1922	1922	1922	0
652	20250422	092100	6240804	1922	1922	1922	1922	0
653	20250422	092000	6240804	1922	1922	1922	1922	7
654	20250422	091900	6227350	1922	1921	1922	1921	3
655	20250422	091800	6221586	1921	1920	1921	1920	8
656	20250422	091700	6206219	1909	1909	1909	1909	33
657	20250422	091600	6143222	1921	1921	1921	1921	0
658	20250422	091500	6143222	1921	1921	1921	1921	0
659	20250422	091400	6143222	1921	1921	1921	1921	0
660	20250422	091300	6143222	1921	1921	1921	1921	0
661	20250422	091200	6143222	1921	1921	1921	1921	0
662	20250422	091100	6143222	1921	1921	1921	1921	0
663	20250422	091000	6143222	1921	1921	1921	1921	0
664	20250422	090900	6143222	1921	1920	1922	1899	407
665	20250422	090800	5361884	1919	1918	1919	1897	13
666	20250422	090700	5337114	1897	1897	1897	1897	251
667	20250422	090600	4860967	1920	1920	1920	1920	0
668	20250422	090500	4860967	1920	1920	1920	1920	0
669	20250422	090400	4860967	1920	1919	1920	1919	9
670	20250422	090300	4843695	1890	1897	1897	1890	880
671	20250422	090200	3178908	1893	1895	1895	1893	501
672	20250422	090100	2230120	1921	1920	1921	1920	1141
673	20250422	090000	38400	1920	1920	1920	1920	20