KissMeData/168330/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	201100	41576531	1943	1943	1943	1943	489
3	20250423	201000	41576531	1943	1943	1943	1943	0
4	20250423	200900	41576531	1943	1943	1943	1943	0
5	20250423	200800	41576531	1943	1943	1943	1943	0
6	20250423	200700	41576531	1943	1943	1943	1943	0
7	20250423	200600	41576531	1943	1943	1943	1943	0
8	20250423	200500	41576531	1943	1943	1943	1943	0
9	20250423	200400	41576531	1943	1943	1943	1943	0
10	20250423	200300	41576531	1943	1943	1943	1943	0
11	20250423	200200	41576531	1943	1943	1943	1943	0
12	20250423	200100	41576531	1943	1943	1943	1943	0
13	20250423	200000	41576531	1943	1943	1943	1943	0
14	20250423	195900	41576531	1943	1943	1943	1943	0
15	20250423	195800	41576531	1943	1943	1943	1943	0
16	20250423	195700	41576531	1943	1943	1943	1943	0
17	20250423	195600	41576531	1943	1943	1943	1943	0
18	20250423	195500	41576531	1943	1943	1943	1943	0
19	20250423	195400	41576531	1943	1943	1943	1943	0
20	20250423	195300	41576531	1943	1943	1943	1943	0
21	20250423	195200	41576531	1943	1943	1943	1943	0
22	20250423	195100	41576531	1943	1943	1943	1943	0
23	20250423	195000	41576531	1943	1943	1943	1943	0
24	20250423	194900	41576531	1943	1943	1943	1943	0
25	20250423	194800	41576531	1943	1943	1943	1943	0
26	20250423	194700	41576531	1943	1943	1943	1943	0
27	20250423	194600	41576531	1943	1943	1943	1943	0
28	20250423	194500	41576531	1943	1943	1943	1943	0
29	20250423	194400	41576531	1943	1943	1943	1943	0
30	20250423	194300	41576531	1943	1943	1943	1943	0
31	20250423	194200	41576531	1943	1943	1943	1943	0
32	20250423	194100	41576531	1943	1943	1943	1943	489
33	20250423	194000	41576531	1943	1943	1943	1943	0
34	20250423	193900	41576531	1943	1943	1943	1943	0
35	20250423	193800	41576531	1943	1943	1943	1943	0
36	20250423	193700	41576531	1943	1943	1943	1943	0
37	20250423	193600	41576531	1943	1943	1943	1943	0
38	20250423	193500	41576531	1943	1943	1943	1943	0
39	20250423	193400	41576531	1943	1943	1943	1943	0
40	20250423	193300	41576531	1943	1943	1943	1943	0
41	20250423	193200	41576531	1943	1943	1943	1943	0
42	20250423	193100	41576531	1943	1943	1943	1943	0
43	20250423	193000	41576531	1943	1943	1943	1943	0
44	20250423	192900	41576531	1943	1943	1943	1943	0
45	20250423	192800	41576531	1943	1943	1943	1943	0
46	20250423	192700	41576531	1943	1943	1943	1943	0
47	20250423	192600	41576531	1943	1943	1943	1943	0
48	20250423	192500	41576531	1943	1943	1943	1943	0
49	20250423	192400	41576531	1943	1943	1943	1943	0
50	20250423	192300	41576531	1943	1943	1943	1943	0
51	20250423	192200	41576531	1943	1943	1943	1943	0
52	20250423	192100	41576531	1943	1943	1943	1943	0
53	20250423	192000	41576531	1943	1943	1943	1943	0
54	20250423	191900	41576531	1943	1943	1943	1943	0
55	20250423	191800	41576531	1943	1943	1943	1943	0
56	20250423	191700	41576531	1943	1943	1943	1943	0
57	20250423	191600	41576531	1943	1943	1943	1943	0
58	20250423	191500	41576531	1943	1943	1943	1943	0
59	20250423	191400	41576531	1943	1943	1943	1943	0
60	20250423	191300	41576531	1943	1943	1943	1943	0
61	20250423	191200	41576531	1943	1943	1943	1943	0
62	20250423	191100	41576531	1943	1943	1943	1943	489
63	20250423	191000	41576531	1943	1943	1943	1943	0
64	20250423	190900	41576531	1943	1943	1943	1943	0
65	20250423	190800	41576531	1943	1943	1943	1943	0
66	20250423	190700	41576531	1943	1943	1943	1943	0
67	20250423	190600	41576531	1943	1943	1943	1943	0
68	20250423	190500	41576531	1943	1943	1943	1943	0
69	20250423	190400	41576531	1943	1943	1943	1943	0
70	20250423	190300	41576531	1943	1943	1943	1943	0
71	20250423	190200	41576531	1943	1943	1943	1943	0
72	20250423	190100	41576531	1943	1943	1943	1943	0
73	20250423	190000	41576531	1943	1943	1943	1943	0
74	20250423	185900	41576531	1943	1943	1943	1943	0
75	20250423	185800	41576531	1943	1943	1943	1943	0
76	20250423	185700	41576531	1943	1943	1943	1943	0
77	20250423	185600	41576531	1943	1943	1943	1943	0
78	20250423	185500	41576531	1943	1943	1943	1943	0
79	20250423	185400	41576531	1943	1943	1943	1943	0
80	20250423	185300	41576531	1943	1943	1943	1943	0
81	20250423	185200	41576531	1943	1943	1943	1943	0
82	20250423	185100	41576531	1943	1943	1943	1943	0
83	20250423	185000	41576531	1943	1943	1943	1943	0
84	20250423	184900	41576531	1943	1943	1943	1943	0
85	20250423	184800	41576531	1943	1943	1943	1943	0
86	20250423	184700	41576531	1943	1943	1943	1943	0
87	20250423	184600	41576531	1943	1943	1943	1943	0
88	20250423	184500	41576531	1943	1943	1943	1943	0
89	20250423	184400	41576531	1943	1943	1943	1943	0
90	20250423	184300	41576531	1943	1943	1943	1943	0
91	20250423	184200	41576531	1943	1943	1943	1943	0
92	20250423	184100	41576531	1943	1943	1943	1943	489
93	20250423	184000	41576531	1943	1943	1943	1943	0
94	20250423	183900	41576531	1943	1943	1943	1943	0
95	20250423	183800	41576531	1943	1943	1943	1943	0
96	20250423	183700	41576531	1943	1943	1943	1943	0
97	20250423	183600	41576531	1943	1943	1943	1943	0
98	20250423	183500	41576531	1943	1943	1943	1943	0
99	20250423	183400	41576531	1943	1943	1943	1943	0
100	20250423	183300	41576531	1943	1943	1943	1943	0
101	20250423	183200	41576531	1943	1943	1943	1943	0
102	20250423	183100	41576531	1943	1943	1943	1943	0
103	20250423	183000	41576531	1943	1943	1943	1943	0
104	20250423	182900	41576531	1943	1943	1943	1943	0
105	20250423	182800	41576531	1943	1943	1943	1943	0
106	20250423	182700	41576531	1943	1943	1943	1943	0
107	20250423	182600	41576531	1943	1943	1943	1943	0
108	20250423	182500	41576531	1943	1943	1943	1943	0
109	20250423	182400	41576531	1943	1943	1943	1943	0
110	20250423	182300	41576531	1943	1943	1943	1943	0
111	20250423	182200	41576531	1943	1943	1943	1943	0
112	20250423	182100	41576531	1943	1943	1943	1943	0
113	20250423	182000	41576531	1943	1943	1943	1943	0
114	20250423	181900	41576531	1943	1943	1943	1943	0
115	20250423	181800	41576531	1943	1943	1943	1943	0
116	20250423	181700	41576531	1943	1943	1943	1943	0
117	20250423	181600	41576531	1943	1943	1943	1943	0
118	20250423	181500	41576531	1943	1943	1943	1943	0
119	20250423	181400	41576531	1943	1943	1943	1943	0
120	20250423	181300	41576531	1943	1943	1943	1943	0
121	20250423	181200	41576531	1943	1943	1943	1943	0
122	20250423	181100	41576531	1943	1943	1943	1943	489
123	20250423	181000	41576531	1943	1943	1943	1943	0
124	20250423	180900	41576531	1943	1943	1943	1943	0
125	20250423	180800	41576531	1943	1943	1943	1943	0
126	20250423	180700	41576531	1943	1943	1943	1943	0
127	20250423	180600	41576531	1943	1943	1943	1943	0
128	20250423	180500	41576531	1943	1943	1943	1943	0
129	20250423	180400	41576531	1943	1943	1943	1943	0
130	20250423	180300	41576531	1943	1943	1943	1943	0
131	20250423	180200	41576531	1943	1943	1943	1943	0
132	20250423	180100	41576531	1943	1943	1943	1943	0
133	20250423	180000	41576531	1943	1943	1943	1943	0
134	20250423	175900	41576531	1943	1943	1943	1943	0
135	20250423	175800	41576531	1943	1943	1943	1943	0
136	20250423	175700	41576531	1943	1943	1943	1943	0
137	20250423	175600	41576531	1943	1943	1943	1943	0
138	20250423	175500	41576531	1943	1943	1943	1943	0
139	20250423	175400	41576531	1943	1943	1943	1943	0
140	20250423	175300	41576531	1943	1943	1943	1943	0
141	20250423	175200	41576531	1943	1943	1943	1943	0
142	20250423	175100	41576531	1943	1943	1943	1943	0
143	20250423	175000	41576531	1943	1943	1943	1943	0
144	20250423	174900	41576531	1943	1943	1943	1943	0
145	20250423	174800	41576531	1943	1943	1943	1943	0
146	20250423	174700	41576531	1943	1943	1943	1943	0
147	20250423	174600	41576531	1943	1943	1943	1943	0
148	20250423	174500	41576531	1943	1943	1943	1943	0
149	20250423	174400	41576531	1943	1943	1943	1943	0
150	20250423	174300	41576531	1943	1943	1943	1943	0
151	20250423	174200	41576531	1943	1943	1943	1943	0
152	20250423	174100	41576531	1943	1943	1943	1943	489
153	20250423	174000	41576531	1943	1943	1943	1943	0
154	20250423	173900	41576531	1943	1943	1943	1943	0
155	20250423	173800	41576531	1943	1943	1943	1943	0
156	20250423	173700	41576531	1943	1943	1943	1943	0
157	20250423	173600	41576531	1943	1943	1943	1943	0
158	20250423	173500	41576531	1943	1943	1943	1943	0
159	20250423	173400	41576531	1943	1943	1943	1943	0
160	20250423	173300	41576531	1943	1943	1943	1943	0
161	20250423	173200	41576531	1943	1943	1943	1943	0
162	20250423	173100	41576531	1943	1943	1943	1943	0
163	20250423	173000	41576531	1943	1943	1943	1943	0
164	20250423	172900	41576531	1943	1943	1943	1943	0
165	20250423	172800	41576531	1943	1943	1943	1943	0
166	20250423	172700	41576531	1943	1943	1943	1943	0
167	20250423	172600	41576531	1943	1943	1943	1943	0
168	20250423	172500	41576531	1943	1943	1943	1943	0
169	20250423	172400	41576531	1943	1943	1943	1943	0
170	20250423	172300	41576531	1943	1943	1943	1943	0
171	20250423	172200	41576531	1943	1943	1943	1943	0
172	20250423	172100	41576531	1943	1943	1943	1943	0
173	20250423	172000	41576531	1943	1943	1943	1943	0
174	20250423	171900	41576531	1943	1943	1943	1943	0
175	20250423	171800	41576531	1943	1943	1943	1943	0
176	20250423	171700	41576531	1943	1943	1943	1943	0
177	20250423	171600	41576531	1943	1943	1943	1943	0
178	20250423	171500	41576531	1943	1943	1943	1943	0
179	20250423	171400	41576531	1943	1943	1943	1943	0
180	20250423	171300	41576531	1943	1943	1943	1943	0
181	20250423	171200	41576531	1943	1943	1943	1943	0
182	20250423	171100	41576531	1943	1943	1943	1943	489
183	20250423	171000	41576531	1943	1943	1943	1943	0
184	20250423	170900	41576531	1943	1943	1943	1943	0
185	20250423	170800	41576531	1943	1943	1943	1943	0
186	20250423	170700	41576531	1943	1943	1943	1943	0
187	20250423	170600	41576531	1943	1943	1943	1943	0
188	20250423	170500	41576531	1943	1943	1943	1943	0
189	20250423	170400	41576531	1943	1943	1943	1943	0
190	20250423	170300	41576531	1943	1943	1943	1943	0
191	20250423	170200	41576531	1943	1943	1943	1943	0
192	20250423	170100	41576531	1943	1943	1943	1943	0
193	20250423	170000	41576531	1943	1943	1943	1943	0
194	20250423	165900	41576531	1943	1943	1943	1943	0
195	20250423	165800	41576531	1943	1943	1943	1943	0
196	20250423	165700	41576531	1943	1943	1943	1943	0
197	20250423	165600	41576531	1943	1943	1943	1943	0
198	20250423	165500	41576531	1943	1943	1943	1943	0
199	20250423	165400	41576531	1943	1943	1943	1943	0
200	20250423	165300	41576531	1943	1943	1943	1943	0
201	20250423	165200	41576531	1943	1943	1943	1943	0
202	20250423	165100	41576531	1943	1943	1943	1943	0
203	20250423	165000	41576531	1943	1943	1943	1943	0
204	20250423	164900	41576531	1943	1943	1943	1943	0
205	20250423	164800	41576531	1943	1943	1943	1943	0
206	20250423	164700	41576531	1943	1943	1943	1943	0
207	20250423	164600	41576531	1943	1943	1943	1943	0
208	20250423	164500	41576531	1943	1943	1943	1943	0
209	20250423	164400	41576531	1943	1943	1943	1943	0
210	20250423	164300	41576531	1943	1943	1943	1943	0
211	20250423	164200	41576531	1943	1943	1943	1943	0
212	20250423	164100	41576531	1943	1943	1943	1943	489
213	20250423	164000	41576531	1943	1943	1943	1943	0
214	20250423	163900	41576531	1943	1943	1943	1943	0
215	20250423	163800	41576531	1943	1943	1943	1943	0
216	20250423	163700	41576531	1943	1943	1943	1943	0
217	20250423	163600	41576531	1943	1943	1943	1943	0
218	20250423	163500	41576531	1943	1943	1943	1943	0
219	20250423	163400	41576531	1943	1943	1943	1943	0
220	20250423	163300	41576531	1943	1943	1943	1943	0
221	20250423	163200	41576531	1943	1943	1943	1943	0
222	20250423	163100	41576531	1943	1943	1943	1943	0
223	20250423	163000	41576531	1943	1943	1943	1943	0
224	20250423	162900	41576531	1943	1943	1943	1943	0
225	20250423	162800	41576531	1943	1943	1943	1943	0
226	20250423	162700	41576531	1943	1943	1943	1943	0
227	20250423	162600	41576531	1943	1943	1943	1943	0
228	20250423	162500	41576531	1943	1943	1943	1943	0
229	20250423	162400	41576531	1943	1943	1943	1943	0
230	20250423	162300	41576531	1943	1943	1943	1943	0
231	20250423	162200	41576531	1943	1943	1943	1943	0
232	20250423	162100	41576531	1943	1943	1943	1943	0
233	20250423	162000	41576531	1943	1943	1943	1943	0
234	20250423	161900	41576531	1943	1943	1943	1943	0
235	20250423	161800	41576531	1943	1943	1943	1943	0
236	20250423	161700	41576531	1943	1943	1943	1943	0
237	20250423	161600	41576531	1943	1943	1943	1943	0
238	20250423	161500	41576531	1943	1943	1943	1943	0
239	20250423	161400	41576531	1943	1943	1943	1943	0
240	20250423	161300	41576531	1943	1943	1943	1943	0
241	20250423	161200	41576531	1943	1943	1943	1943	0
242	20250423	161100	41576531	1943	1943	1943	1943	489
243	20250423	161000	41576531	1943	1943	1943	1943	0
244	20250423	160900	41576531	1943	1943	1943	1943	0
245	20250423	160800	41576531	1943	1943	1943	1943	0
246	20250423	160700	41576531	1943	1943	1943	1943	0
247	20250423	160600	41576531	1943	1943	1943	1943	0
248	20250423	160500	41576531	1943	1943	1943	1943	0
249	20250423	160400	41576531	1943	1943	1943	1943	0
250	20250423	160300	41576531	1943	1943	1943	1943	0
251	20250423	160200	41576531	1943	1943	1943	1943	0
252	20250423	160100	41576531	1943	1943	1943	1943	0
253	20250423	160000	41576531	1943	1943	1943	1943	0
254	20250423	155900	41576531	1943	1943	1943	1943	0
255	20250423	155800	41576531	1943	1943	1943	1943	0
256	20250423	155700	41576531	1943	1943	1943	1943	0
257	20250423	155600	41576531	1943	1943	1943	1943	0
258	20250423	155500	41576531	1943	1943	1943	1943	0
259	20250423	155400	41576531	1943	1943	1943	1943	0
260	20250423	155300	41576531	1943	1943	1943	1943	0
261	20250423	155200	41576531	1943	1943	1943	1943	0
262	20250423	155100	41576531	1943	1943	1943	1943	0
263	20250423	155000	41576531	1943	1943	1943	1943	0
264	20250423	154900	41576531	1943	1943	1943	1943	0
265	20250423	154800	41576531	1943	1943	1943	1943	0
266	20250423	154700	41576531	1943	1943	1943	1943	0
267	20250423	154600	41576531	1943	1943	1943	1943	0
268	20250423	154500	41576531	1943	1943	1943	1943	0
269	20250423	154400	41576531	1943	1943	1943	1943	0
270	20250423	154300	41576531	1943	1943	1943	1943	0
271	20250423	154200	41576531	1943	1943	1943	1943	0
272	20250423	154100	41576531	1943	1943	1943	1943	489
273	20250423	154000	41576531	1943	1943	1943	1943	0
274	20250423	153900	41576531	1943	1943	1943	1943	0
275	20250423	153800	41576531	1943	1943	1943	1943	0
276	20250423	153700	41576531	1943	1943	1943	1943	0
277	20250423	153600	41576531	1943	1943	1943	1943	0
278	20250423	153500	41576531	1943	1943	1943	1943	0
279	20250423	153400	41576531	1943	1943	1943	1943	0
280	20250423	153300	41576531	1943	1943	1943	1943	0
281	20250423	153200	41576531	1943	1943	1943	1943	0
282	20250423	153100	41576531	1943	1943	1943	1943	0
283	20250423	153000	41576531	1943	1943	1943	1943	489
284	20250423	152900	40626404	1943	1943	1943	1943	0
285	20250423	152800	40626404	1943	1943	1943	1943	0
286	20250423	152700	40626404	1943	1943	1943	1943	0
287	20250423	152600	40626404	1943	1943	1943	1943	0
288	20250423	152500	40626404	1943	1943	1943	1943	0
289	20250423	152400	40626404	1943	1943	1943	1943	0
290	20250423	152300	40626404	1943	1943	1943	1943	0
291	20250423	152200	40626404	1943	1943	1943	1943	0
292	20250423	152100	40626404	1943	1943	1943	1943	0
293	20250423	152000	40626404	1943	1943	1943	1943	0
294	20250423	151900	40626404	1943	1928	1943	1928	1703
295	20250423	151800	37324528	1940	1940	1940	1940	0
296	20250423	151700	37324528	1940	1940	1940	1940	2
297	20250423	151600	37320648	1941	1941	1941	1941	0
298	20250423	151500	37320648	1941	1941	1941	1941	0
299	20250423	151400	37320648	1941	1941	1941	1941	0
300	20250423	151300	37320648	1941	1941	1941	1941	0
301	20250423	151200	37320648	1941	1941	1941	1941	0
302	20250423	151100	37320648	1941	1941	1941	1941	36
303	20250423	151000	37250772	1940	1940	1940	1940	0
304	20250423	150900	37250772	1940	1940	1940	1940	13
305	20250423	150800	37225552	1929	1929	1929	1929	384
306	20250423	150700	36484816	1928	1928	1928	1928	48
307	20250423	150600	36392272	1928	1928	1928	1928	0
308	20250423	150500	36392272	1928	1938	1938	1928	2018
309	20250423	150400	32499477	1929	1932	1932	1929	2006
310	20250423	150300	28627572	1943	1943	1943	1943	0
311	20250423	150200	28627572	1943	1943	1943	1943	0
312	20250423	150100	28627572	1943	1943	1943	1943	0
313	20250423	150000	28627572	1943	1943	1943	1943	0
314	20250423	145900	28627572	1943	1943	1943	1943	0
315	20250423	145800	28627572	1943	1943	1943	1943	0
316	20250423	145700	28627572	1943	1943	1943	1943	0
317	20250423	145600	28627572	1943	1943	1943	1943	10
318	20250423	145500	28608142	1943	1943	1943	1943	0
319	20250423	145400	28608142	1943	1943	1943	1943	1
320	20250423	145300	28606199	1930	1933	1933	1930	1661
321	20250423	145200	25400299	1931	1931	1931	1931	0
322	20250423	145100	25400299	1931	1931	1931	1931	0
323	20250423	145000	25400299	1931	1931	1931	1931	0
324	20250423	144900	25400299	1931	1931	1931	1931	0
325	20250423	144800	25400299	1931	1931	1931	1931	0
326	20250423	144700	25400299	1931	1931	1931	1931	0
327	20250423	144600	25400299	1931	1931	1931	1931	0
328	20250423	144500	25400299	1931	1931	1931	1931	0
329	20250423	144400	25400299	1931	1931	1931	1931	6
330	20250423	144300	25388713	1945	1945	1945	1945	0
331	20250423	144200	25388713	1945	1945	1945	1945	0
332	20250423	144100	25388713	1945	1945	1945	1945	0
333	20250423	144000	25388713	1945	1945	1945	1945	0
334	20250423	143900	25388713	1945	1945	1945	1945	0
335	20250423	143800	25388713	1945	1945	1945	1945	0
336	20250423	143700	25388713	1945	1945	1945	1945	0
337	20250423	143600	25388713	1945	1945	1945	1945	0
338	20250423	143500	25388713	1945	1945	1945	1945	0
339	20250423	143400	25388713	1945	1945	1945	1945	0
340	20250423	143300	25388713	1945	1945	1945	1945	0
341	20250423	143200	25388713	1945	1945	1945	1945	0
342	20250423	143100	25388713	1945	1945	1945	1945	0
343	20250423	143000	25388713	1945	1945	1945	1945	0
344	20250423	142900	25388713	1945	1945	1945	1945	0
345	20250423	142800	25388713	1945	1945	1945	1945	0
346	20250423	142700	25388713	1945	1945	1945	1945	0
347	20250423	142600	25388713	1945	1945	1945	1945	0
348	20250423	142500	25388713	1945	1945	1945	1945	0
349	20250423	142400	25388713	1945	1945	1945	1945	0
350	20250423	142300	25388713	1945	1945	1945	1945	0
351	20250423	142200	25388713	1945	1945	1945	1945	0
352	20250423	142100	25388713	1945	1945	1945	1945	4
353	20250423	142000	25380933	1931	1931	1931	1931	0
354	20250423	141900	25380933	1931	1931	1931	1931	0
355	20250423	141800	25380933	1931	1931	1931	1931	0
356	20250423	141700	25380933	1931	1931	1931	1931	0
357	20250423	141600	25380933	1931	1931	1931	1931	0
358	20250423	141500	25380933	1931	1931	1931	1931	0
359	20250423	141400	25380933	1931	1931	1931	1931	6
360	20250423	141300	25369347	1946	1946	1946	1946	0
361	20250423	141200	25369347	1946	1946	1946	1946	0
362	20250423	141100	25369347	1946	1946	1946	1946	0
363	20250423	141000	25369347	1946	1946	1946	1946	0
364	20250423	140900	25369347	1946	1946	1946	1946	0
365	20250423	140800	25369347	1946	1946	1946	1946	0
366	20250423	140700	25369347	1946	1946	1946	1946	0
367	20250423	140600	25369347	1946	1946	1946	1946	0
368	20250423	140500	25369347	1946	1946	1946	1946	0
369	20250423	140400	25369347	1946	1946	1946	1946	0
370	20250423	140300	25369347	1946	1946	1946	1946	0
371	20250423	140200	25369347	1946	1946	1946	1946	0
372	20250423	140100	25369347	1946	1946	1946	1946	0
373	20250423	140000	25369347	1946	1946	1946	1946	0
374	20250423	135900	25369347	1946	1946	1946	1946	0
375	20250423	135800	25369347	1946	1946	1946	1946	0
376	20250423	135700	25369347	1946	1946	1946	1946	0
377	20250423	135600	25369347	1946	1946	1946	1946	0
378	20250423	135500	25369347	1946	1946	1946	1946	0
379	20250423	135400	25369347	1946	1946	1946	1946	0
380	20250423	135300	25369347	1946	1946	1946	1946	0
381	20250423	135200	25369347	1946	1946	1946	1946	0
382	20250423	135100	25369347	1946	1946	1946	1946	0
383	20250423	135000	25369347	1946	1946	1946	1946	0
384	20250423	134900	25369347	1946	1946	1946	1946	0
385	20250423	134800	25369347	1946	1946	1946	1946	0
386	20250423	134700	25369347	1946	1946	1946	1946	0
387	20250423	134600	25369347	1946	1945	1946	1945	20
388	20250423	134500	25330433	1945	1944	1945	1944	2
389	20250423	134400	25326544	1931	1931	1931	1931	0
390	20250423	134300	25326544	1931	1931	1931	1931	7
391	20250423	134200	25313027	1946	1946	1946	1946	0
392	20250423	134100	25313027	1946	1946	1946	1946	0
393	20250423	134000	25313027	1946	1946	1946	1946	0
394	20250423	133900	25313027	1946	1946	1946	1946	0
395	20250423	133800	25313027	1946	1946	1946	1946	0
396	20250423	133700	25313027	1946	1946	1946	1946	0
397	20250423	133600	25313027	1946	1946	1946	1946	0
398	20250423	133500	25313027	1946	1946	1946	1946	0
399	20250423	133400	25313027	1946	1946	1946	1946	0
400	20250423	133300	25313027	1946	1946	1946	1946	0
401	20250423	133200	25313027	1946	1946	1946	1946	0
402	20250423	133100	25313027	1946	1946	1946	1946	0
403	20250423	133000	25313027	1946	1946	1946	1946	0
404	20250423	132900	25313027	1946	1946	1946	1946	0
405	20250423	132800	25313027	1946	1946	1946	1946	0
406	20250423	132700	25313027	1946	1946	1946	1946	0
407	20250423	132600	25313027	1946	1946	1946	1946	0
408	20250423	132500	25313027	1946	1946	1946	1946	0
409	20250423	132400	25313027	1946	1946	1946	1946	0
410	20250423	132300	25313027	1946	1946	1946	1946	0
411	20250423	132200	25313027	1946	1946	1946	1946	0
412	20250423	132100	25313027	1946	1946	1946	1946	0
413	20250423	132000	25313027	1946	1946	1946	1946	0
414	20250423	131900	25313027	1946	1946	1946	1946	0
415	20250423	131800	25313027	1946	1946	1946	1946	0
416	20250423	131700	25313027	1946	1937	1946	1937	2
417	20250423	131600	25309144	1937	1937	1937	1937	0
418	20250423	131500	25309144	1937	1937	1937	1937	0
419	20250423	131400	25309144	1937	1937	1937	1937	0
420	20250423	131300	25309144	1937	1937	1937	1937	0
421	20250423	131200	25309144	1937	1937	1937	1937	0
422	20250423	131100	25309144	1937	1937	1937	1937	0
423	20250423	131000	25309144	1937	1937	1937	1937	630
424	20250423	130900	24088834	1928	1928	1928	1928	0
425	20250423	130800	24088834	1928	1928	1928	1928	0
426	20250423	130700	24088834	1928	1928	1928	1928	7
427	20250423	130600	24075338	1939	1939	1939	1939	0
428	20250423	130500	24075338	1939	1939	1939	1939	0
429	20250423	130400	24075338	1939	1939	1939	1939	0
430	20250423	130300	24075338	1939	1939	1939	1939	0
431	20250423	130200	24075338	1939	1939	1939	1939	0
432	20250423	130100	24075338	1939	1939	1939	1939	0
433	20250423	130000	24075338	1939	1939	1939	1939	0
434	20250423	125900	24075338	1939	1939	1939	1939	0
435	20250423	125800	24075338	1939	1939	1939	1939	0
436	20250423	125700	24075338	1939	1939	1939	1939	0
437	20250423	125600	24075338	1939	1939	1939	1939	0
438	20250423	125500	24075338	1939	1939	1939	1939	0
439	20250423	125400	24075338	1939	1939	1939	1939	0
440	20250423	125300	24075338	1939	1939	1939	1939	3
441	20250423	125200	24069521	1939	1939	1939	1939	0
442	20250423	125100	24069521	1939	1939	1939	1939	0
443	20250423	125000	24069521	1939	1935	1939	1935	472
444	20250423	124900	23155927	1935	1935	1935	1935	0
445	20250423	124800	23155927	1935	1935	1935	1935	0
446	20250423	124700	23155927	1935	1935	1935	1935	0
447	20250423	124600	23155927	1935	1935	1935	1935	0
448	20250423	124500	23155927	1935	1935	1935	1935	0
449	20250423	124400	23155927	1935	1935	1935	1935	0
450	20250423	124300	23155927	1935	1935	1935	1935	0
451	20250423	124200	23155927	1935	1935	1935	1935	3
452	20250423	124100	23150122	1935	1935	1935	1935	0
453	20250423	124000	23150122	1935	1935	1935	1935	0
454	20250423	123900	23150122	1935	1935	1935	1935	0
455	20250423	123800	23150122	1935	1935	1935	1935	0
456	20250423	123700	23150122	1935	1935	1935	1935	0
457	20250423	123600	23150122	1935	1935	1935	1935	0
458	20250423	123500	23150122	1935	1935	1935	1935	0
459	20250423	123400	23150122	1935	1935	1935	1935	0
460	20250423	123300	23150122	1935	1935	1935	1935	0
461	20250423	123200	23150122	1935	1935	1935	1935	0
462	20250423	123100	23150122	1935	1935	1935	1935	0
463	20250423	123000	23150122	1935	1935	1935	1935	0
464	20250423	122900	23150122	1935	1935	1935	1935	0
465	20250423	122800	23150122	1935	1935	1935	1935	0
466	20250423	122700	23150122	1935	1935	1935	1935	0
467	20250423	122600	23150122	1935	1935	1935	1935	0
468	20250423	122500	23150122	1935	1935	1935	1935	0
469	20250423	122400	23150122	1935	1935	1935	1935	0
470	20250423	122300	23150122	1935	1935	1935	1935	0
471	20250423	122200	23150122	1935	1935	1935	1935	0
472	20250423	122100	23150122	1935	1935	1935	1935	0
473	20250423	122000	23150122	1935	1935	1935	1935	0
474	20250423	121900	23150122	1935	1935	1935	1935	0
475	20250423	121800	23150122	1935	1935	1935	1935	0
476	20250423	121700	23150122	1935	1935	1935	1935	1
477	20250423	121600	23148187	1926	1928	1928	1926	348
478	20250423	121500	22477560	1935	1935	1935	1935	1
479	20250423	121400	22475625	1928	1928	1928	1928	0
480	20250423	121300	22475625	1928	1928	1928	1928	0
481	20250423	121200	22475625	1928	1928	1928	1928	0
482	20250423	121100	22475625	1928	1928	1928	1928	0
483	20250423	121000	22475625	1928	1928	1928	1928	0
484	20250423	120900	22475625	1928	1928	1928	1928	0
485	20250423	120800	22475625	1928	1928	1928	1928	0
486	20250423	120700	22475625	1928	1928	1928	1928	0
487	20250423	120600	22475625	1928	1928	1928	1928	3
488	20250423	120500	22469841	1935	1935	1935	1935	0
489	20250423	120400	22469841	1935	1935	1935	1935	0
490	20250423	120300	22469841	1935	1935	1935	1935	0
491	20250423	120200	22469841	1935	1935	1935	1935	0
492	20250423	120100	22469841	1935	1935	1935	1935	0
493	20250423	120000	22469841	1935	1935	1935	1935	0
494	20250423	115900	22469841	1935	1935	1935	1935	0
495	20250423	115800	22469841	1935	1935	1935	1935	0
496	20250423	115700	22469841	1935	1935	1935	1935	0
497	20250423	115600	22469841	1935	1935	1935	1935	0
498	20250423	115500	22469841	1935	1935	1935	1935	0
499	20250423	115400	22469841	1935	1935	1935	1935	0
500	20250423	115300	22469841	1935	1935	1935	1935	0
501	20250423	115200	22469841	1935	1935	1935	1935	0
502	20250423	115100	22469841	1935	1935	1935	1935	0
503	20250423	115000	22469841	1935	1935	1935	1935	0
504	20250423	114900	22469841	1935	1935	1935	1935	10
505	20250423	114800	22450491	1927	1927	1927	1927	0
506	20250423	114700	22450491	1927	1927	1927	1927	0
507	20250423	114600	22450491	1927	1927	1927	1927	0
508	20250423	114500	22450491	1927	1927	1927	1927	0
509	20250423	114400	22450491	1927	1927	1927	1927	0
510	20250423	114300	22450491	1927	1927	1927	1927	0
511	20250423	114200	22450491	1927	1927	1927	1927	6
512	20250423	114100	22438929	1935	1935	1935	1935	13
513	20250423	114000	22413774	1934	1934	1934	1934	0
514	20250423	113900	22413774	1934	1934	1934	1934	0
515	20250423	113800	22413774	1934	1934	1934	1934	0
516	20250423	113700	22413774	1934	1934	1934	1934	0
517	20250423	113600	22413774	1934	1934	1934	1934	0
518	20250423	113500	22413774	1934	1934	1934	1934	0
519	20250423	113400	22413774	1934	1934	1934	1934	0
520	20250423	113300	22413774	1934	1934	1934	1934	0
521	20250423	113200	22413774	1934	1934	1934	1934	0
522	20250423	113100	22413774	1934	1934	1934	1934	0
523	20250423	113000	22413774	1934	1934	1934	1934	0
524	20250423	112900	22413774	1934	1934	1934	1934	0
525	20250423	112800	22413774	1934	1934	1934	1934	0
526	20250423	112700	22413774	1934	1934	1934	1934	119
527	20250423	112600	22183628	1934	1934	1934	1934	0
528	20250423	112500	22183628	1934	1934	1934	1934	0
529	20250423	112400	22183628	1934	1934	1934	1934	0
530	20250423	112300	22183628	1934	1934	1934	1934	0
531	20250423	112200	22183628	1934	1934	1934	1934	0
532	20250423	112100	22183628	1934	1934	1934	1934	0
533	20250423	112000	22183628	1934	1934	1934	1934	0
534	20250423	111900	22183628	1934	1934	1934	1934	0
535	20250423	111800	22183628	1934	1934	1934	1934	1
536	20250423	111700	22181694	1934	1934	1934	1934	1
537	20250423	111600	22179760	1927	1927	1927	1927	0
538	20250423	111500	22179760	1927	1927	1927	1927	0
539	20250423	111400	22179760	1927	1927	1927	1927	0
540	20250423	111300	22179760	1927	1927	1927	1927	0
541	20250423	111200	22179760	1927	1927	1927	1927	0
542	20250423	111100	22179760	1927	1927	1927	1927	15
543	20250423	111000	22150855	1934	1934	1934	1934	23
544	20250423	110900	22106373	1935	1935	1935	1935	0
545	20250423	110800	22106373	1935	1935	1935	1935	0
546	20250423	110700	22106373	1935	1935	1935	1935	0
547	20250423	110600	22106373	1935	1935	1935	1935	0
548	20250423	110500	22106373	1935	1935	1935	1935	0
549	20250423	110400	22106373	1935	1935	1935	1935	0
550	20250423	110300	22106373	1935	1935	1935	1935	0
551	20250423	110200	22106373	1935	1935	1935	1935	0
552	20250423	110100	22106373	1935	1935	1935	1935	0
553	20250423	110000	22106373	1935	1935	1935	1935	1
554	20250423	105900	22104438	1927	1927	1927	1927	6
555	20250423	105800	22092876	1935	1935	1935	1935	1
556	20250423	105700	22090941	1927	1927	1927	1927	0
557	20250423	105600	22090941	1927	1927	1927	1927	0
558	20250423	105500	22090941	1927	1927	1927	1927	0
559	20250423	105400	22090941	1927	1927	1927	1927	0
560	20250423	105300	22090941	1927	1927	1927	1927	0
561	20250423	105200	22090941	1927	1927	1927	1927	0
562	20250423	105100	22090941	1927	1927	1927	1927	1
563	20250423	105000	22089014	1935	1935	1935	1935	67
564	20250423	104900	21959369	1935	1935	1935	1935	0
565	20250423	104800	21959369	1935	1935	1935	1935	0
566	20250423	104700	21959369	1935	1935	1935	1935	0
567	20250423	104600	21959369	1935	1935	1935	1935	0
568	20250423	104500	21959369	1935	1935	1935	1935	0
569	20250423	104400	21959369	1935	1935	1935	1935	0
570	20250423	104300	21959369	1935	1935	1935	1935	0
571	20250423	104200	21959369	1935	1935	1935	1935	0
572	20250423	104100	21959369	1935	1935	1935	1935	47
573	20250423	104000	21868424	1924	1924	1924	1924	0
574	20250423	103900	21868424	1924	1924	1924	1924	0
575	20250423	103800	21868424	1924	1924	1924	1924	0
576	20250423	103700	21868424	1924	1924	1924	1924	0
577	20250423	103600	21868424	1924	1924	1924	1924	0
578	20250423	103500	21868424	1924	1924	1924	1924	0
579	20250423	103400	21868424	1924	1924	1924	1924	0
580	20250423	103300	21868424	1924	1924	1924	1924	0
581	20250423	103200	21868424	1924	1924	1924	1924	5
582	20250423	103100	21858804	1923	1923	1923	1923	0
583	20250423	103000	21858804	1923	1923	1923	1923	0
584	20250423	102900	21858804	1923	1923	1923	1923	0
585	20250423	102800	21858804	1923	1923	1923	1923	0
586	20250423	102700	21858804	1923	1925	1925	1923	2000
587	20250423	102600	18012538	1936	1936	1936	1936	0
588	20250423	102500	18012538	1936	1936	1936	1936	0
589	20250423	102400	18012538	1936	1936	1936	1936	27
590	20250423	102300	17960266	1938	1938	1938	1938	1
591	20250423	102200	17958328	1941	1941	1941	1941	1
592	20250423	102100	17956387	1923	1924	1924	1922	1000
593	20250423	102000	16034061	1924	1924	1924	1924	0
594	20250423	101900	16034061	1924	1924	1924	1924	0
595	20250423	101800	16034061	1924	1924	1924	1924	0
596	20250423	101700	16034061	1924	1924	1924	1924	0
597	20250423	101600	16034061	1924	1924	1924	1924	150
598	20250423	101500	15745461	1922	1922	1922	1922	0
599	20250423	101400	15745461	1922	1923	1923	1922	1000
600	20250423	101300	13823233	1935	1935	1935	1935	1
601	20250423	101200	13821298	1923	1923	1923	1923	0
602	20250423	101100	13821298	1923	1923	1923	1923	0
603	20250423	101000	13821298	1923	1931	1931	1923	509
604	20250423	100900	12840570	1940	1940	1940	1940	0
605	20250423	100800	12840570	1940	1940	1940	1940	0
606	20250423	100700	12840570	1940	1940	1940	1940	0
607	20250423	100600	12840570	1940	1940	1940	1940	0
608	20250423	100500	12840570	1940	1940	1940	1940	0
609	20250423	100400	12840570	1940	1940	1940	1940	0
610	20250423	100300	12840570	1940	1938	1940	1938	50
611	20250423	100200	12743586	1940	1940	1940	1940	0
612	20250423	100100	12743586	1940	1933	1940	1933	295
613	20250423	100000	12172026	1933	1933	1933	1933	44
614	20250423	095900	12086974	1934	1938	1938	1934	19
615	20250423	095800	12050192	1938	1938	1938	1938	0
616	20250423	095700	12050192	1938	1938	1938	1938	213
617	20250423	095600	11637398	1938	1938	1938	1938	0
618	20250423	095500	11637398	1938	1938	1938	1938	0
619	20250423	095400	11637398	1938	1938	1938	1938	0
620	20250423	095300	11637398	1938	1938	1938	1938	8
621	20250423	095200	11621894	1933	1933	1933	1933	9
622	20250423	095100	11604497	1933	1933	1933	1933	230
623	20250423	095000	11159907	1932	1932	1932	1931	215
624	20250423	094900	10744686	1932	1932	1932	1932	1
625	20250423	094800	10742754	1943	1946	1946	1943	2670
626	20250423	094700	5549221	1946	1946	1946	1946	83
627	20250423	094600	5387703	1946	1946	1946	1946	300
628	20250423	094500	4803903	1958	1958	1958	1958	0
629	20250423	094400	4803903	1958	1958	1958	1958	1
630	20250423	094300	4801945	1946	1946	1946	1946	0
631	20250423	094200	4801945	1946	1947	1947	1946	1335
632	20250423	094100	2203936	1959	1959	1959	1959	0
633	20250423	094000	2203936	1959	1959	1959	1959	0
634	20250423	093900	2203936	1959	1959	1959	1959	0
635	20250423	093800	2203936	1959	1959	1959	1959	22
636	20250423	093700	2160838	1947	1947	1947	1947	0
637	20250423	093600	2160838	1947	1947	1947	1947	1
638	20250423	093500	2158891	1959	1959	1959	1959	5
639	20250423	093400	2149096	1959	1959	1959	1959	0
640	20250423	093300	2149096	1959	1959	1959	1959	0
641	20250423	093200	2149096	1959	1959	1959	1959	6
642	20250423	093100	2137342	1959	1959	1959	1959	1
643	20250423	093000	2135383	1946	1946	1946	1946	0
644	20250423	092900	2135383	1946	1946	1946	1946	0
645	20250423	092800	2135383	1946	1946	1946	1946	0
646	20250423	092700	2135383	1946	1946	1946	1946	0
647	20250423	092600	2135383	1946	1946	1946	1946	0
648	20250423	092500	2135383	1946	1946	1946	1946	0
649	20250423	092400	2135383	1946	1946	1946	1946	15
650	20250423	092300	2106193	1959	1959	1959	1959	0
651	20250423	092200	2106193	1959	1959	1959	1959	50
652	20250423	092100	2008243	1962	1962	1962	1962	0
653	20250423	092000	2008243	1962	1962	1962	1962	0
654	20250423	091900	2008243	1962	1962	1962	1962	0
655	20250423	091800	2008243	1962	1962	1962	1962	0
656	20250423	091700	2008243	1962	1962	1962	1962	0
657	20250423	091600	2008243	1962	1962	1962	1962	0
658	20250423	091500	2008243	1962	1962	1962	1962	0
659	20250423	091400	2008243	1962	1962	1962	1962	6
660	20250423	091300	1996471	1963	1963	1963	1963	0
661	20250423	091200	1996471	1963	1963	1963	1963	0
662	20250423	091100	1996471	1963	1963	1963	1963	100
663	20250423	091000	1800171	1963	1963	1963	1963	5
664	20250423	090900	1790356	1963	1963	1963	1963	2
665	20250423	090800	1786430	1943	1967	1967	1943	301
666	20250423	090700	1200415	1949	1949	1949	1949	0
667	20250423	090600	1200415	1949	1949	1949	1949	0
668	20250423	090500	1200415	1949	1949	1949	1949	7
669	20250423	090400	1186772	1949	1951	1951	1949	546
670	20250423	090300	121912	1951	1951	1951	1951	22
671	20250423	090200	78990	1974	1974	1974	1974	5
672	20250423	090100	69120	1974	1974	1974	1974	5
673	20250423	090000	59250	1975	1975	1975	1975	30