KissMeData/025890/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	185800	28735774	1940	1940	1940	1940	296
3	20250714	185700	28735774	1940	1940	1940	1940	0
4	20250714	185600	28735774	1940	1940	1940	1940	0
5	20250714	185500	28735774	1940	1940	1940	1940	0
6	20250714	185400	28735774	1940	1940	1940	1940	0
7	20250714	185300	28735774	1940	1940	1940	1940	0
8	20250714	185200	28735774	1940	1940	1940	1940	0
9	20250714	185100	28735774	1940	1940	1940	1940	0
10	20250714	185000	28735774	1940	1940	1940	1940	0
11	20250714	184900	28735774	1940	1940	1940	1940	0
12	20250714	184800	28735774	1940	1940	1940	1940	0
13	20250714	184700	28735774	1940	1940	1940	1940	0
14	20250714	184600	28735774	1940	1940	1940	1940	0
15	20250714	184500	28735774	1940	1940	1940	1940	0
16	20250714	184400	28735774	1940	1940	1940	1940	0
17	20250714	184300	28735774	1940	1940	1940	1940	0
18	20250714	184200	28735774	1940	1940	1940	1940	0
19	20250714	184100	28735774	1940	1940	1940	1940	0
20	20250714	184000	28735774	1940	1940	1940	1940	0
21	20250714	183900	28735774	1940	1940	1940	1940	0
22	20250714	183800	28735774	1940	1940	1940	1940	0
23	20250714	183700	28735774	1940	1940	1940	1940	0
24	20250714	183600	28735774	1940	1940	1940	1940	0
25	20250714	183500	28735774	1940	1940	1940	1940	0
26	20250714	183400	28735774	1940	1940	1940	1940	0
27	20250714	183300	28735774	1940	1940	1940	1940	0
28	20250714	183200	28735774	1940	1940	1940	1940	0
29	20250714	183100	28735774	1940	1940	1940	1940	0
30	20250714	183000	28735774	1940	1940	1940	1940	0
31	20250714	182900	28735774	1940	1940	1940	1940	0
32	20250714	182800	28735774	1940	1940	1940	1940	296
33	20250714	182700	28735774	1940	1940	1940	1940	0
34	20250714	182600	28735774	1940	1940	1940	1940	0
35	20250714	182500	28735774	1940	1940	1940	1940	0
36	20250714	182400	28735774	1940	1940	1940	1940	0
37	20250714	182300	28735774	1940	1940	1940	1940	0
38	20250714	182200	28735774	1940	1940	1940	1940	0
39	20250714	182100	28735774	1940	1940	1940	1940	0
40	20250714	182000	28735774	1940	1940	1940	1940	0
41	20250714	181900	28735774	1940	1940	1940	1940	0
42	20250714	181800	28735774	1940	1940	1940	1940	0
43	20250714	181700	28735774	1940	1940	1940	1940	0
44	20250714	181600	28735774	1940	1940	1940	1940	0
45	20250714	181500	28735774	1940	1940	1940	1940	0
46	20250714	181400	28735774	1940	1940	1940	1940	0
47	20250714	181300	28735774	1940	1940	1940	1940	0
48	20250714	181200	28735774	1940	1940	1940	1940	0
49	20250714	181100	28735774	1940	1940	1940	1940	0
50	20250714	181000	28735774	1940	1940	1940	1940	0
51	20250714	180900	28735774	1940	1940	1940	1940	0
52	20250714	180800	28735774	1940	1940	1940	1940	0
53	20250714	180700	28735774	1940	1940	1940	1940	0
54	20250714	180600	28735774	1940	1940	1940	1940	0
55	20250714	180500	28735774	1940	1940	1940	1940	0
56	20250714	180400	28735774	1940	1940	1940	1940	0
57	20250714	180300	28735774	1940	1940	1940	1940	0
58	20250714	180200	28735774	1940	1940	1940	1940	0
59	20250714	180100	28735774	1940	1940	1940	1940	0
60	20250714	180000	28735774	1940	1940	1940	1940	0
61	20250714	175900	28735774	1940	1940	1940	1940	0
62	20250714	175800	28735774	1940	1940	1940	1940	296
63	20250714	175700	28735774	1940	1940	1940	1940	0
64	20250714	175600	28735774	1940	1940	1940	1940	0
65	20250714	175500	28735774	1940	1940	1940	1940	0
66	20250714	175400	28735774	1940	1940	1940	1940	0
67	20250714	175300	28735774	1940	1940	1940	1940	0
68	20250714	175200	28735774	1940	1940	1940	1940	0
69	20250714	175100	28735774	1940	1940	1940	1940	0
70	20250714	175000	28735774	1940	1940	1940	1940	0
71	20250714	174900	28735774	1940	1940	1940	1940	0
72	20250714	174800	28735774	1940	1940	1940	1940	0
73	20250714	174700	28735774	1940	1940	1940	1940	0
74	20250714	174600	28735774	1940	1940	1940	1940	0
75	20250714	174500	28735774	1940	1940	1940	1940	0
76	20250714	174400	28735774	1940	1940	1940	1940	0
77	20250714	174300	28735774	1940	1940	1940	1940	0
78	20250714	174200	28735774	1940	1940	1940	1940	0
79	20250714	174100	28735774	1940	1940	1940	1940	0
80	20250714	174000	28735774	1940	1940	1940	1940	0
81	20250714	173900	28735774	1940	1940	1940	1940	0
82	20250714	173800	28735774	1940	1940	1940	1940	0
83	20250714	173700	28735774	1940	1940	1940	1940	0
84	20250714	173600	28735774	1940	1940	1940	1940	0
85	20250714	173500	28735774	1940	1940	1940	1940	0
86	20250714	173400	28735774	1940	1940	1940	1940	0
87	20250714	173300	28735774	1940	1940	1940	1940	0
88	20250714	173200	28735774	1940	1940	1940	1940	0
89	20250714	173100	28735774	1940	1940	1940	1940	0
90	20250714	173000	28735774	1940	1940	1940	1940	0
91	20250714	172900	28735774	1940	1940	1940	1940	0
92	20250714	172800	28735774	1940	1940	1940	1940	296
93	20250714	172700	28735774	1940	1940	1940	1940	0
94	20250714	172600	28735774	1940	1940	1940	1940	0
95	20250714	172500	28735774	1940	1940	1940	1940	0
96	20250714	172400	28735774	1940	1940	1940	1940	0
97	20250714	172300	28735774	1940	1940	1940	1940	0
98	20250714	172200	28735774	1940	1940	1940	1940	0
99	20250714	172100	28735774	1940	1940	1940	1940	0
100	20250714	172000	28735774	1940	1940	1940	1940	0
101	20250714	171900	28735774	1940	1940	1940	1940	0
102	20250714	171800	28735774	1940	1940	1940	1940	0
103	20250714	171700	28735774	1940	1940	1940	1940	0
104	20250714	171600	28735774	1940	1940	1940	1940	0
105	20250714	171500	28735774	1940	1940	1940	1940	0
106	20250714	171400	28735774	1940	1940	1940	1940	0
107	20250714	171300	28735774	1940	1940	1940	1940	0
108	20250714	171200	28735774	1940	1940	1940	1940	0
109	20250714	171100	28735774	1940	1940	1940	1940	0
110	20250714	171000	28735774	1940	1940	1940	1940	0
111	20250714	170900	28735774	1940	1940	1940	1940	0
112	20250714	170800	28735774	1940	1940	1940	1940	0
113	20250714	170700	28735774	1940	1940	1940	1940	0
114	20250714	170600	28735774	1940	1940	1940	1940	0
115	20250714	170500	28735774	1940	1940	1940	1940	0
116	20250714	170400	28735774	1940	1940	1940	1940	0
117	20250714	170300	28735774	1940	1940	1940	1940	0
118	20250714	170200	28735774	1940	1940	1940	1940	0
119	20250714	170100	28735774	1940	1940	1940	1940	0
120	20250714	170000	28735774	1940	1940	1940	1940	0
121	20250714	165900	28735774	1940	1940	1940	1940	0
122	20250714	165800	28735774	1940	1940	1940	1940	296
123	20250714	165700	28735774	1940	1940	1940	1940	0
124	20250714	165600	28735774	1940	1940	1940	1940	0
125	20250714	165500	28735774	1940	1940	1940	1940	0
126	20250714	165400	28735774	1940	1940	1940	1940	0
127	20250714	165300	28735774	1940	1940	1940	1940	0
128	20250714	165200	28735774	1940	1940	1940	1940	0
129	20250714	165100	28735774	1940	1940	1940	1940	0
130	20250714	165000	28735774	1940	1940	1940	1940	0
131	20250714	164900	28735774	1940	1940	1940	1940	0
132	20250714	164800	28735774	1940	1940	1940	1940	0
133	20250714	164700	28735774	1940	1940	1940	1940	0
134	20250714	164600	28735774	1940	1940	1940	1940	0
135	20250714	164500	28735774	1940	1940	1940	1940	0
136	20250714	164400	28735774	1940	1940	1940	1940	0
137	20250714	164300	28735774	1940	1940	1940	1940	0
138	20250714	164200	28735774	1940	1940	1940	1940	0
139	20250714	164100	28735774	1940	1940	1940	1940	0
140	20250714	164000	28735774	1940	1940	1940	1940	0
141	20250714	163900	28735774	1940	1940	1940	1940	0
142	20250714	163800	28735774	1940	1940	1940	1940	0
143	20250714	163700	28735774	1940	1940	1940	1940	0
144	20250714	163600	28735774	1940	1940	1940	1940	0
145	20250714	163500	28735774	1940	1940	1940	1940	0
146	20250714	163400	28735774	1940	1940	1940	1940	0
147	20250714	163300	28735774	1940	1940	1940	1940	0
148	20250714	163200	28735774	1940	1940	1940	1940	0
149	20250714	163100	28735774	1940	1940	1940	1940	0
150	20250714	163000	28735774	1940	1940	1940	1940	0
151	20250714	162900	28735774	1940	1940	1940	1940	0
152	20250714	162800	28735774	1940	1940	1940	1940	296
153	20250714	162700	28735774	1940	1940	1940	1940	0
154	20250714	162600	28735774	1940	1940	1940	1940	0
155	20250714	162500	28735774	1940	1940	1940	1940	0
156	20250714	162400	28735774	1940	1940	1940	1940	0
157	20250714	162300	28735774	1940	1940	1940	1940	0
158	20250714	162200	28735774	1940	1940	1940	1940	0
159	20250714	162100	28735774	1940	1940	1940	1940	0
160	20250714	162000	28735774	1940	1940	1940	1940	0
161	20250714	161900	28735774	1940	1940	1940	1940	0
162	20250714	161800	28735774	1940	1940	1940	1940	0
163	20250714	161700	28735774	1940	1940	1940	1940	0
164	20250714	161600	28735774	1940	1940	1940	1940	0
165	20250714	161500	28735774	1940	1940	1940	1940	0
166	20250714	161400	28735774	1940	1940	1940	1940	0
167	20250714	161300	28735774	1940	1940	1940	1940	0
168	20250714	161200	28735774	1940	1940	1940	1940	0
169	20250714	161100	28735774	1940	1940	1940	1940	0
170	20250714	161000	28735774	1940	1940	1940	1940	0
171	20250714	160900	28735774	1940	1940	1940	1940	0
172	20250714	160800	28735774	1940	1940	1940	1940	0
173	20250714	160700	28735774	1940	1940	1940	1940	0
174	20250714	160600	28735774	1940	1940	1940	1940	0
175	20250714	160500	28735774	1940	1940	1940	1940	0
176	20250714	160400	28735774	1940	1940	1940	1940	0
177	20250714	160300	28735774	1940	1940	1940	1940	0
178	20250714	160200	28735774	1940	1940	1940	1940	0
179	20250714	160100	28735774	1940	1940	1940	1940	0
180	20250714	160000	28735774	1940	1940	1940	1940	0
181	20250714	155900	28735774	1940	1940	1940	1940	0
182	20250714	155800	28735774	1940	1940	1940	1940	296
183	20250714	155700	28735774	1940	1940	1940	1940	0
184	20250714	155600	28735774	1940	1940	1940	1940	0
185	20250714	155500	28735774	1940	1940	1940	1940	0
186	20250714	155400	28735774	1940	1940	1940	1940	0
187	20250714	155300	28735774	1940	1940	1940	1940	0
188	20250714	155200	28735774	1940	1940	1940	1940	0
189	20250714	155100	28735774	1940	1940	1940	1940	0
190	20250714	155000	28735774	1940	1940	1940	1940	0
191	20250714	154900	28735774	1940	1940	1940	1940	0
192	20250714	154800	28735774	1940	1940	1940	1940	0
193	20250714	154700	28735774	1940	1940	1940	1940	0
194	20250714	154600	28735774	1940	1940	1940	1940	0
195	20250714	154500	28735774	1940	1940	1940	1940	0
196	20250714	154400	28735774	1940	1940	1940	1940	0
197	20250714	154300	28735774	1940	1940	1940	1940	0
198	20250714	154200	28735774	1940	1940	1940	1940	0
199	20250714	154100	28735774	1940	1940	1940	1940	0
200	20250714	154000	28735774	1940	1940	1940	1940	0
201	20250714	153900	28735774	1940	1940	1940	1940	0
202	20250714	153800	28735774	1940	1940	1940	1940	0
203	20250714	153700	28735774	1940	1940	1940	1940	0
204	20250714	153600	28735774	1940	1940	1940	1940	0
205	20250714	153500	28735774	1940	1940	1940	1940	0
206	20250714	153400	28735774	1940	1940	1940	1940	0
207	20250714	153300	28735774	1940	1940	1940	1940	0
208	20250714	153200	28735774	1940	1940	1940	1940	0
209	20250714	153100	28735774	1940	1940	1940	1940	0
210	20250714	153000	28735774	1940	1940	1940	1940	296
211	20250714	152900	28161534	1940	1940	1940	1940	0
212	20250714	152800	28161534	1940	1940	1940	1940	0
213	20250714	152700	28161534	1940	1940	1940	1940	0
214	20250714	152600	28161534	1940	1940	1940	1940	0
215	20250714	152500	28161534	1940	1940	1940	1940	0
216	20250714	152400	28161534	1940	1940	1940	1940	0
217	20250714	152300	28161534	1940	1940	1940	1940	0
218	20250714	152200	28161534	1940	1940	1940	1940	0
219	20250714	152100	28161534	1940	1940	1940	1940	0
220	20250714	152000	28161534	1940	1940	1940	1940	0
221	20250714	151900	28161534	1940	1940	1940	1940	22
222	20250714	151800	28118854	1943	1943	1943	1943	0
223	20250714	151700	28118854	1943	1943	1943	1943	0
224	20250714	151600	28118854	1943	1943	1943	1943	0
225	20250714	151500	28118854	1943	1943	1943	1943	0
226	20250714	151400	28118854	1943	1943	1943	1943	0
227	20250714	151300	28118854	1943	1943	1943	1943	0
228	20250714	151200	28118854	1943	1943	1943	1943	0
229	20250714	151100	28118854	1943	1943	1943	1943	0
230	20250714	151000	28118854	1943	1943	1943	1943	0
231	20250714	150900	28118854	1943	1943	1943	1943	1
232	20250714	150800	28116911	1944	1939	1944	1939	246
233	20250714	150700	27639912	1938	1938	1938	1938	0
234	20250714	150600	27639912	1938	1938	1938	1938	0
235	20250714	150500	27639912	1938	1938	1938	1938	0
236	20250714	150400	27639912	1938	1938	1938	1938	0
237	20250714	150300	27639912	1938	1938	1938	1938	0
238	20250714	150200	27639912	1938	1938	1938	1938	0
239	20250714	150100	27639912	1938	1938	1938	1938	0
240	20250714	150000	27639912	1938	1938	1938	1938	0
241	20250714	145900	27639912	1938	1938	1938	1938	0
242	20250714	145800	27639912	1938	1938	1938	1938	29
243	20250714	145700	27583710	1938	1938	1938	1938	67
244	20250714	145600	27453864	1938	1938	1938	1938	1
245	20250714	145500	27451926	1932	1932	1932	1932	0
246	20250714	145400	27451926	1932	1932	1932	1932	0
247	20250714	145300	27451926	1932	1932	1932	1932	190
248	20250714	145200	27084846	1932	1932	1932	1932	0
249	20250714	145100	27084846	1932	1932	1932	1932	137
250	20250714	145000	26820162	1932	1932	1932	1932	0
251	20250714	144900	26820162	1932	1932	1932	1932	0
252	20250714	144800	26820162	1932	1932	1932	1932	0
253	20250714	144700	26820162	1932	1932	1932	1932	0
254	20250714	144600	26820162	1932	1932	1932	1932	5
255	20250714	144500	26810502	1932	1932	1932	1932	0
256	20250714	144400	26810502	1932	1932	1932	1932	0
257	20250714	144300	26810502	1932	1932	1932	1932	0
258	20250714	144200	26810502	1932	1932	1932	1932	5
259	20250714	144100	26800842	1931	1931	1931	1931	0
260	20250714	144000	26800842	1931	1931	1931	1931	0
261	20250714	143900	26800842	1931	1931	1931	1931	0
262	20250714	143800	26800842	1931	1931	1931	1931	0
263	20250714	143700	26800842	1931	1931	1931	1931	0
264	20250714	143600	26800842	1931	1931	1931	1931	1
265	20250714	143500	26798911	1931	1931	1931	1931	3
266	20250714	143400	26793118	1930	1930	1930	1930	267
267	20250714	143300	26277808	1930	1930	1930	1930	0
268	20250714	143200	26277808	1930	1930	1930	1930	0
269	20250714	143100	26277808	1930	1930	1930	1930	5
270	20250714	143000	26268158	1930	1930	1930	1930	13
271	20250714	142900	26243068	1931	1931	1931	1931	0
272	20250714	142800	26243068	1931	1931	1931	1931	0
273	20250714	142700	26243068	1931	1931	1931	1931	0
274	20250714	142600	26243068	1931	1931	1931	1931	0
275	20250714	142500	26243068	1931	1931	1931	1931	0
276	20250714	142400	26243068	1931	1931	1931	1931	0
277	20250714	142300	26243068	1931	1931	1931	1931	0
278	20250714	142200	26243068	1931	1931	1931	1931	1
279	20250714	142100	26241137	1925	1925	1925	1925	0
280	20250714	142000	26241137	1925	1925	1925	1925	0
281	20250714	141900	26241137	1925	1925	1925	1925	0
282	20250714	141800	26241137	1925	1925	1925	1925	0
283	20250714	141700	26241137	1925	1925	1925	1925	0
284	20250714	141600	26241137	1925	1925	1925	1925	0
285	20250714	141500	26241137	1925	1925	1925	1925	0
286	20250714	141400	26241137	1925	1925	1925	1925	0
287	20250714	141300	26241137	1925	1925	1925	1925	0
288	20250714	141200	26241137	1925	1925	1925	1925	0
289	20250714	141100	26241137	1925	1925	1932	1925	13
290	20250714	141000	26216049	1923	1923	1923	1923	0
291	20250714	140900	26216049	1923	1923	1923	1923	0
292	20250714	140800	26216049	1923	1923	1923	1923	0
293	20250714	140700	26216049	1923	1923	1923	1923	0
294	20250714	140600	26216049	1923	1923	1923	1923	0
295	20250714	140500	26216049	1923	1923	1923	1923	0
296	20250714	140400	26216049	1923	1923	1923	1923	0
297	20250714	140300	26216049	1923	1923	1923	1923	31
298	20250714	140200	26156436	1922	1944	1944	1922	101
299	20250714	140100	25962276	1922	1922	1922	1922	0
300	20250714	140000	25962276	1922	1922	1922	1922	0
301	20250714	135900	25962276	1922	1922	1922	1922	0
302	20250714	135800	25962276	1922	1922	1922	1922	0
303	20250714	135700	25962276	1922	1922	1922	1922	0
304	20250714	135600	25962276	1922	1922	1922	1922	0
305	20250714	135500	25962276	1922	1922	1922	1922	0
306	20250714	135400	25962276	1922	1922	1922	1922	0
307	20250714	135300	25962276	1922	1922	1922	1922	0
308	20250714	135200	25962276	1922	1922	1922	1922	0
309	20250714	135100	25962276	1922	1922	1922	1922	0
310	20250714	135000	25962276	1922	1922	1922	1922	103
311	20250714	134900	25764310	1920	1920	1920	1920	0
312	20250714	134800	25764310	1920	1920	1920	1920	0
313	20250714	134700	25764310	1920	1920	1920	1920	0
314	20250714	134600	25764310	1920	1920	1920	1920	0
315	20250714	134500	25764310	1920	1920	1920	1920	0
316	20250714	134400	25764310	1920	1920	1920	1920	0
317	20250714	134300	25764310	1920	1920	1920	1920	0
318	20250714	134200	25764310	1920	1920	1921	1920	1112
319	20250714	134100	23629219	1920	1920	1920	1920	0
320	20250714	134000	23629219	1920	1920	1920	1920	27
321	20250714	133900	23577379	1920	1920	1920	1920	0
322	20250714	133800	23577379	1920	1920	1920	1920	0
323	20250714	133700	23577379	1920	1920	1920	1920	0
324	20250714	133600	23577379	1920	1920	1920	1920	138
325	20250714	133500	23312419	1918	1918	1918	1918	0
326	20250714	133400	23312419	1918	1918	1918	1918	4
327	20250714	133300	23304747	1918	1918	1918	1918	0
328	20250714	133200	23304747	1918	1918	1918	1918	0
329	20250714	133100	23304747	1918	1918	1918	1918	0
330	20250714	133000	23304747	1918	1918	1918	1918	0
331	20250714	132900	23304747	1918	1918	1918	1918	0
332	20250714	132800	23304747	1918	1918	1918	1918	0
333	20250714	132700	23304747	1918	1918	1918	1918	0
334	20250714	132600	23304747	1918	1918	1918	1918	0
335	20250714	132500	23304747	1918	1918	1918	1918	0
336	20250714	132400	23304747	1918	1918	1918	1918	2
337	20250714	132300	23300911	1918	1918	1918	1918	2
338	20250714	132200	23297075	1920	1920	1920	1920	0
339	20250714	132100	23297075	1920	1920	1920	1920	0
340	20250714	132000	23297075	1920	1920	1920	1920	0
341	20250714	131900	23297075	1920	1920	1920	1920	0
342	20250714	131800	23297075	1920	1920	1920	1920	0
343	20250714	131700	23297075	1920	1920	1920	1920	0
344	20250714	131600	23297075	1920	1920	1920	1920	0
345	20250714	131500	23297075	1920	1920	1920	1920	0
346	20250714	131400	23297075	1920	1920	1920	1920	0
347	20250714	131300	23297075	1920	1920	1920	1920	0
348	20250714	131200	23297075	1920	1920	1920	1920	0
349	20250714	131100	23297075	1920	1920	1920	1920	0
350	20250714	131000	23297075	1920	1920	1920	1920	0
351	20250714	130900	23297075	1920	1920	1920	1920	0
352	20250714	130800	23297075	1920	1920	1920	1920	0
353	20250714	130700	23297075	1920	1920	1920	1920	0
354	20250714	130600	23297075	1920	1920	1920	1920	0
355	20250714	130500	23297075	1920	1920	1920	1920	0
356	20250714	130400	23297075	1920	1920	1920	1920	0
357	20250714	130300	23297075	1920	1920	1920	1920	0
358	20250714	130200	23297075	1920	1920	1920	1920	0
359	20250714	130100	23297075	1920	1920	1920	1920	0
360	20250714	130000	23297075	1920	1920	1920	1920	0
361	20250714	125900	23297075	1920	1920	1920	1920	52
362	20250714	125800	23197235	1920	1920	1920	1920	0
363	20250714	125700	23197235	1920	1920	1920	1920	0
364	20250714	125600	23197235	1920	1920	1920	1920	0
365	20250714	125500	23197235	1920	1920	1920	1920	0
366	20250714	125400	23197235	1920	1920	1920	1920	0
367	20250714	125300	23197235	1920	1920	1920	1920	0
368	20250714	125200	23197235	1920	1920	1920	1920	0
369	20250714	125100	23197235	1920	1920	1920	1920	0
370	20250714	125000	23197235	1920	1920	1920	1920	0
371	20250714	124900	23197235	1920	1920	1920	1920	0
372	20250714	124800	23197235	1920	1920	1920	1920	0
373	20250714	124700	23197235	1920	1920	1920	1920	0
374	20250714	124600	23197235	1920	1920	1920	1920	0
375	20250714	124500	23197235	1920	1920	1920	1920	0
376	20250714	124400	23197235	1920	1920	1920	1920	0
377	20250714	124300	23197235	1920	1920	1920	1920	0
378	20250714	124200	23197235	1920	1920	1920	1920	0
379	20250714	124100	23197235	1920	1920	1920	1920	1
380	20250714	124000	23195315	1916	1916	1916	1916	54
381	20250714	123900	23091851	1916	1916	1916	1916	0
382	20250714	123800	23091851	1916	1916	1916	1916	1
383	20250714	123700	23089935	1916	1916	1916	1916	0
384	20250714	123600	23089935	1916	1916	1916	1916	0
385	20250714	123500	23089935	1916	1916	1916	1916	0
386	20250714	123400	23089935	1916	1916	1916	1916	0
387	20250714	123300	23089935	1916	1916	1916	1916	0
388	20250714	123200	23089935	1916	1914	1916	1914	3
389	20250714	123100	23084190	1915	1915	1915	1915	0
390	20250714	123000	23084190	1915	1915	1915	1915	0
391	20250714	122900	23084190	1915	1915	1915	1915	0
392	20250714	122800	23084190	1915	1915	1915	1915	0
393	20250714	122700	23084190	1915	1915	1915	1915	0
394	20250714	122600	23084190	1915	1915	1915	1915	0
395	20250714	122500	23084190	1915	1915	1915	1915	0
396	20250714	122400	23084190	1915	1915	1915	1915	0
397	20250714	122300	23084190	1915	1915	1915	1915	0
398	20250714	122200	23084190	1915	1915	1915	1915	0
399	20250714	122100	23084190	1915	1915	1915	1915	8
400	20250714	122000	23068870	1915	1915	1915	1915	0
401	20250714	121900	23068870	1915	1915	1915	1915	0
402	20250714	121800	23068870	1915	1915	1915	1915	116
403	20250714	121700	22846730	1915	1915	1915	1915	90
404	20250714	121600	22674380	1915	1915	1915	1915	15
405	20250714	121500	22645655	1916	1916	1916	1916	0
406	20250714	121400	22645655	1916	1916	1916	1916	0
407	20250714	121300	22645655	1916	1916	1916	1916	5
408	20250714	121200	22636075	1916	1916	1916	1916	0
409	20250714	121100	22636075	1916	1916	1916	1916	0
410	20250714	121000	22636075	1916	1916	1916	1916	6
411	20250714	120900	22624579	1915	1915	1915	1915	0
412	20250714	120800	22624579	1915	1915	1915	1915	0
413	20250714	120700	22624579	1915	1915	1915	1915	0
414	20250714	120600	22624579	1915	1915	1915	1915	0
415	20250714	120500	22624579	1915	1915	1915	1915	0
416	20250714	120400	22624579	1915	1915	1915	1915	500
417	20250714	120300	21667079	1917	1917	1917	1917	1
418	20250714	120200	21665162	1915	1915	1915	1915	0
419	20250714	120100	21665162	1915	1917	1917	1915	466
420	20250714	120000	20772312	1918	1918	1918	1918	0
421	20250714	115900	20772312	1918	1918	1918	1918	0
422	20250714	115800	20772312	1918	1918	1918	1918	0
423	20250714	115700	20772312	1918	1918	1918	1918	0
424	20250714	115600	20772312	1918	1918	1918	1918	28
425	20250714	115500	20718608	1919	1919	1919	1919	0
426	20250714	115400	20718608	1919	1919	1919	1919	430
427	20250714	115300	19893438	1920	1920	1920	1920	0
428	20250714	115200	19893438	1920	1920	1920	1920	0
429	20250714	115100	19893438	1920	1920	1920	1920	631
430	20250714	115000	18681918	1920	1920	1920	1920	0
431	20250714	114900	18681918	1920	1920	1920	1920	0
432	20250714	114800	18681918	1920	1923	1923	1920	1305
433	20250714	114700	16175150	1923	1923	1923	1923	0
434	20250714	114600	16175150	1923	1923	1923	1923	0
435	20250714	114500	16175150	1923	1923	1923	1923	365
436	20250714	114400	15473255	1923	1924	1924	1923	220
437	20250714	114300	15050191	1930	1930	1930	1930	0
438	20250714	114200	15050191	1930	1930	1930	1930	0
439	20250714	114100	15050191	1930	1930	1930	1930	0
440	20250714	114000	15050191	1930	1930	1930	1930	0
441	20250714	113900	15050191	1930	1930	1930	1930	0
442	20250714	113800	15050191	1930	1930	1930	1930	1
443	20250714	113700	15048261	1931	1931	1931	1931	0
444	20250714	113600	15048261	1931	1931	1931	1931	0
445	20250714	113500	15048261	1931	1931	1931	1931	0
446	20250714	113400	15048261	1931	1931	1931	1931	0
447	20250714	113300	15048261	1931	1931	1931	1931	0
448	20250714	113200	15048261	1931	1931	1931	1931	0
449	20250714	113100	15048261	1931	1931	1931	1931	0
450	20250714	113000	15048261	1931	1931	1931	1931	0
451	20250714	112900	15048261	1931	1931	1931	1931	0
452	20250714	112800	15048261	1931	1931	1931	1931	0
453	20250714	112700	15048261	1931	1923	1931	1923	473
454	20250714	112600	14138450	1932	1932	1932	1932	0
455	20250714	112500	14138450	1932	1932	1932	1932	0
456	20250714	112400	14138450	1932	1932	1932	1932	0
457	20250714	112300	14138450	1932	1932	1932	1932	0
458	20250714	112200	14138450	1932	1932	1932	1932	0
459	20250714	112100	14138450	1932	1932	1932	1932	0
460	20250714	112000	14138450	1932	1932	1932	1932	0
461	20250714	111900	14138450	1932	1932	1932	1932	0
462	20250714	111800	14138450	1932	1932	1932	1932	0
463	20250714	111700	14138450	1932	1932	1932	1932	0
464	20250714	111600	14138450	1932	1932	1932	1932	1
465	20250714	111500	14136518	1922	1923	1923	1922	123
466	20250714	111400	13900059	1932	1932	1932	1932	0
467	20250714	111300	13900059	1932	1932	1932	1932	0
468	20250714	111200	13900059	1932	1932	1932	1932	0
469	20250714	111100	13900059	1932	1932	1932	1932	6
470	20250714	111000	13888467	1932	1932	1932	1932	3
471	20250714	110900	13882671	1922	1933	1933	1922	46
472	20250714	110800	13794229	1937	1937	1937	1937	0
473	20250714	110700	13794229	1937	1937	1937	1937	0
474	20250714	110600	13794229	1937	1937	1937	1937	0
475	20250714	110500	13794229	1937	1937	1937	1937	0
476	20250714	110400	13794229	1937	1937	1937	1937	0
477	20250714	110300	13794229	1937	1937	1937	1937	0
478	20250714	110200	13794229	1937	1937	1937	1937	0
479	20250714	110100	13794229	1937	1937	1937	1937	0
480	20250714	110000	13794229	1937	1937	1937	1937	0
481	20250714	105900	13794229	1937	1937	1937	1937	0
482	20250714	105800	13794229	1937	1926	1937	1922	551
483	20250714	105700	12733585	1938	1938	1938	1938	1
484	20250714	105600	12731647	1941	1941	1941	1941	0
485	20250714	105500	12731647	1941	1941	1941	1941	0
486	20250714	105400	12731647	1941	1941	1941	1941	0
487	20250714	105300	12731647	1941	1941	1941	1941	0
488	20250714	105200	12731647	1941	1941	1941	1941	0
489	20250714	105100	12731647	1941	1941	1941	1941	0
490	20250714	105000	12731647	1941	1941	1941	1941	0
491	20250714	104900	12731647	1941	1941	1941	1941	0
492	20250714	104800	12731647	1941	1941	1941	1941	0
493	20250714	104700	12731647	1941	1941	1941	1941	0
494	20250714	104600	12731647	1941	1941	1941	1941	0
495	20250714	104500	12731647	1941	1941	1941	1941	0
496	20250714	104400	12731647	1941	1941	1941	1941	0
497	20250714	104300	12731647	1941	1941	1941	1941	0
498	20250714	104200	12731647	1941	1941	1941	1941	0
499	20250714	104100	12731647	1941	1941	1941	1941	0
500	20250714	104000	12731647	1941	1941	1941	1941	0
501	20250714	103900	12731647	1941	1941	1941	1941	0
502	20250714	103800	12731647	1941	1925	1941	1925	125
503	20250714	103700	12491006	1925	1938	1938	1925	890
504	20250714	103600	10774779	1945	1945	1945	1945	32
505	20250714	103500	10712539	1946	1946	1946	1946	0
506	20250714	103400	10712539	1946	1946	1946	1946	0
507	20250714	103300	10712539	1946	1946	1946	1946	0
508	20250714	103200	10712539	1946	1946	1946	1946	0
509	20250714	103100	10712539	1946	1946	1946	1946	1
510	20250714	103000	10710593	1946	1946	1946	1946	0
511	20250714	102900	10710593	1946	1946	1946	1946	32
512	20250714	102800	10648321	1939	1939	1939	1939	0
513	20250714	102700	10648321	1939	1944	1944	1939	16
514	20250714	102600	10617246	1943	1943	1943	1943	0
515	20250714	102500	10617246	1943	1943	1943	1943	0
516	20250714	102400	10617246	1943	1943	1943	1943	0
517	20250714	102300	10617246	1943	1943	1943	1943	11
518	20250714	102200	10595873	1945	1945	1945	1945	0
519	20250714	102100	10595873	1945	1945	1945	1945	0
520	20250714	102000	10595873	1945	1945	1945	1945	4
521	20250714	101900	10588093	1943	1943	1943	1943	0
522	20250714	101800	10588093	1943	1947	1947	1941	12
523	20250714	101700	10564766	1942	1942	1942	1942	1
524	20250714	101600	10562824	1945	1945	1945	1945	0
525	20250714	101500	10562824	1945	1945	1945	1945	409
526	20250714	101400	9767319	1947	1947	1947	1947	0
527	20250714	101300	9767319	1947	1947	1947	1947	0
528	20250714	101200	9767319	1947	1947	1947	1947	0
529	20250714	101100	9767319	1947	1947	1947	1947	0
530	20250714	101000	9767319	1947	1947	1947	1947	0
531	20250714	100900	9767319	1947	1947	1947	1947	0
532	20250714	100800	9767319	1947	1947	1947	1947	0
533	20250714	100700	9767319	1947	1947	1947	1947	0
534	20250714	100600	9767319	1947	1947	1947	1947	0
535	20250714	100500	9767319	1947	1947	1947	1947	0
536	20250714	100400	9767319	1947	1947	1947	1947	0
537	20250714	100300	9767319	1947	1947	1947	1947	0
538	20250714	100200	9767319	1947	1946	1947	1946	103
539	20250714	100100	9566795	1925	1925	1925	1925	0
540	20250714	100000	9566795	1925	1942	1942	1925	521
541	20250714	095900	8558502	1947	1946	1947	1946	200
542	20250714	095800	8169112	1941	1945	1945	1941	200
543	20250714	095700	7780779	1945	1945	1945	1945	0
544	20250714	095600	7780779	1945	1945	1945	1945	0
545	20250714	095500	7780779	1945	1945	1945	1945	1
546	20250714	095400	7778834	1947	1947	1947	1947	0
547	20250714	095300	7778834	1947	1945	1947	1945	101
548	20250714	095200	7582387	1948	1948	1948	1948	0
549	20250714	095100	7582387	1948	1948	1948	1948	0
550	20250714	095000	7582387	1948	1948	1948	1948	0
551	20250714	094900	7582387	1948	1948	1948	1948	0
552	20250714	094800	7582387	1948	1948	1948	1948	0
553	20250714	094700	7582387	1948	1948	1948	1948	0
554	20250714	094600	7582387	1948	1948	1948	1948	2
555	20250714	094500	7578491	1950	1950	1950	1950	0
556	20250714	094400	7578491	1950	1950	1950	1950	1
557	20250714	094300	7576541	1950	1950	1950	1950	1
558	20250714	094200	7574591	1950	1950	1950	1950	100
559	20250714	094100	7379591	1950	1950	1950	1950	0
560	20250714	094000	7379591	1950	1950	1950	1950	0
561	20250714	093900	7379591	1950	1950	1950	1950	0
562	20250714	093800	7379591	1950	1950	1950	1950	0
563	20250714	093700	7379591	1950	1950	1950	1950	0
564	20250714	093600	7379591	1950	1950	1950	1950	0
565	20250714	093500	7379591	1950	1949	1950	1949	50
566	20250714	093400	7282120	1950	1950	1950	1950	3
567	20250714	093300	7276270	1951	1951	1951	1951	0
568	20250714	093200	7276270	1951	1942	1951	1942	2
569	20250714	093100	7272377	1942	1942	1942	1942	0
570	20250714	093000	7272377	1942	1942	1942	1942	0
571	20250714	092900	7272377	1942	1942	1942	1942	0
572	20250714	092800	7272377	1942	1944	1944	1942	411
573	20250714	092700	6473923	1943	1943	1943	1943	0
574	20250714	092600	6473923	1943	1943	1943	1943	508
575	20250714	092500	5486879	1943	1943	1943	1943	0
576	20250714	092400	5486879	1943	1943	1943	1943	0
577	20250714	092300	5486879	1943	1943	1943	1943	0
578	20250714	092200	5486879	1943	1943	1943	1943	6
579	20250714	092100	5475221	1943	1943	1943	1943	0
580	20250714	092000	5475221	1943	1943	1943	1943	10
581	20250714	091900	5455791	1943	1943	1943	1943	0
582	20250714	091800	5455791	1943	1942	1943	1942	11
583	20250714	091700	5434428	1942	1943	1943	1942	200
584	20250714	091600	5045903	1943	1958	1958	1943	301
585	20250714	091500	4461045	1943	1943	1943	1943	1
586	20250714	091400	4459102	1960	1951	1960	1941	1411
587	20250714	091300	1710170	1960	1960	1960	1960	0
588	20250714	091200	1710170	1960	1960	1960	1960	0
589	20250714	091100	1710170	1960	1960	1960	1960	0
590	20250714	091000	1710170	1960	1960	1960	1960	0
591	20250714	090900	1710170	1960	1960	1960	1960	0
592	20250714	090800	1710170	1960	1960	1960	1960	0
593	20250714	090700	1710170	1960	1960	1960	1960	0
594	20250714	090600	1710170	1960	1960	1960	1960	1
595	20250714	090500	1708210	1960	1960	1960	1960	0
596	20250714	090400	1708210	1960	1960	1960	1960	0
597	20250714	090300	1708210	1960	1960	1960	1960	0
598	20250714	090200	1708210	1960	1960	1960	1960	1
599	20250714	090100	1706250	1950	1950	1950	1950	225
600	20250714	090000	1267500	1950	1950	1950	1950	650