KissMeData/050760/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	191500	133922136	1898	1898	1898	1898	394
3	20250424	191400	133922136	1898	1898	1898	1898	0
4	20250424	191300	133922136	1898	1898	1898	1898	0
5	20250424	191200	133922136	1898	1898	1898	1898	0
6	20250424	191100	133922136	1898	1898	1898	1898	0
7	20250424	191000	133922136	1898	1898	1898	1898	0
8	20250424	190900	133922136	1898	1898	1898	1898	0
9	20250424	190800	133922136	1898	1898	1898	1898	0
10	20250424	190700	133922136	1898	1898	1898	1898	0
11	20250424	190600	133922136	1898	1898	1898	1898	0
12	20250424	190500	133922136	1898	1898	1898	1898	0
13	20250424	190400	133922136	1898	1898	1898	1898	0
14	20250424	190300	133922136	1898	1898	1898	1898	0
15	20250424	190200	133922136	1898	1898	1898	1898	0
16	20250424	190100	133922136	1898	1898	1898	1898	0
17	20250424	190000	133922136	1898	1898	1898	1898	0
18	20250424	185900	133922136	1898	1898	1898	1898	0
19	20250424	185800	133922136	1898	1898	1898	1898	0
20	20250424	185700	133922136	1898	1898	1898	1898	0
21	20250424	185600	133922136	1898	1898	1898	1898	0
22	20250424	185500	133922136	1898	1898	1898	1898	0
23	20250424	185400	133922136	1898	1898	1898	1898	0
24	20250424	185300	133922136	1898	1898	1898	1898	0
25	20250424	185200	133922136	1898	1898	1898	1898	0
26	20250424	185100	133922136	1898	1898	1898	1898	0
27	20250424	185000	133922136	1898	1898	1898	1898	0
28	20250424	184900	133922136	1898	1898	1898	1898	0
29	20250424	184800	133922136	1898	1898	1898	1898	0
30	20250424	184700	133922136	1898	1898	1898	1898	0
31	20250424	184600	133922136	1898	1898	1898	1898	0
32	20250424	184500	133922136	1898	1898	1898	1898	394
33	20250424	184400	133922136	1898	1898	1898	1898	0
34	20250424	184300	133922136	1898	1898	1898	1898	0
35	20250424	184200	133922136	1898	1898	1898	1898	0
36	20250424	184100	133922136	1898	1898	1898	1898	0
37	20250424	184000	133922136	1898	1898	1898	1898	0
38	20250424	183900	133922136	1898	1898	1898	1898	0
39	20250424	183800	133922136	1898	1898	1898	1898	0
40	20250424	183700	133922136	1898	1898	1898	1898	0
41	20250424	183600	133922136	1898	1898	1898	1898	0
42	20250424	183500	133922136	1898	1898	1898	1898	0
43	20250424	183400	133922136	1898	1898	1898	1898	0
44	20250424	183300	133922136	1898	1898	1898	1898	0
45	20250424	183200	133922136	1898	1898	1898	1898	0
46	20250424	183100	133922136	1898	1898	1898	1898	0
47	20250424	183000	133922136	1898	1898	1898	1898	0
48	20250424	182900	133922136	1898	1898	1898	1898	0
49	20250424	182800	133922136	1898	1898	1898	1898	0
50	20250424	182700	133922136	1898	1898	1898	1898	0
51	20250424	182600	133922136	1898	1898	1898	1898	0
52	20250424	182500	133922136	1898	1898	1898	1898	0
53	20250424	182400	133922136	1898	1898	1898	1898	0
54	20250424	182300	133922136	1898	1898	1898	1898	0
55	20250424	182200	133922136	1898	1898	1898	1898	0
56	20250424	182100	133922136	1898	1898	1898	1898	0
57	20250424	182000	133922136	1898	1898	1898	1898	0
58	20250424	181900	133922136	1898	1898	1898	1898	0
59	20250424	181800	133922136	1898	1898	1898	1898	0
60	20250424	181700	133922136	1898	1898	1898	1898	0
61	20250424	181600	133922136	1898	1898	1898	1898	0
62	20250424	181500	133922136	1898	1898	1898	1898	394
63	20250424	181400	133922136	1898	1898	1898	1898	0
64	20250424	181300	133922136	1898	1898	1898	1898	0
65	20250424	181200	133922136	1898	1898	1898	1898	0
66	20250424	181100	133922136	1898	1898	1898	1898	0
67	20250424	181000	133922136	1898	1898	1898	1898	0
68	20250424	180900	133922136	1898	1898	1898	1898	0
69	20250424	180800	133922136	1898	1898	1898	1898	0
70	20250424	180700	133922136	1898	1898	1898	1898	0
71	20250424	180600	133922136	1898	1898	1898	1898	0
72	20250424	180500	133922136	1898	1898	1898	1898	0
73	20250424	180400	133922136	1898	1898	1898	1898	0
74	20250424	180300	133922136	1898	1898	1898	1898	0
75	20250424	180200	133922136	1898	1898	1898	1898	0
76	20250424	180100	133922136	1898	1898	1898	1898	0
77	20250424	180000	133922136	1898	1898	1898	1898	0
78	20250424	175900	133922136	1898	1898	1898	1898	0
79	20250424	175800	133922136	1898	1898	1898	1898	0
80	20250424	175700	133922136	1898	1898	1898	1898	0
81	20250424	175600	133922136	1898	1898	1898	1898	0
82	20250424	175500	133922136	1898	1898	1898	1898	0
83	20250424	175400	133922136	1898	1898	1898	1898	0
84	20250424	175300	133922136	1898	1898	1898	1898	0
85	20250424	175200	133922136	1898	1898	1898	1898	0
86	20250424	175100	133922136	1898	1898	1898	1898	0
87	20250424	175000	133922136	1898	1898	1898	1898	0
88	20250424	174900	133922136	1898	1898	1898	1898	0
89	20250424	174800	133922136	1898	1898	1898	1898	0
90	20250424	174700	133922136	1898	1898	1898	1898	0
91	20250424	174600	133922136	1898	1898	1898	1898	0
92	20250424	174500	133922136	1898	1898	1898	1898	394
93	20250424	174400	133922136	1898	1898	1898	1898	0
94	20250424	174300	133922136	1898	1898	1898	1898	0
95	20250424	174200	133922136	1898	1898	1898	1898	0
96	20250424	174100	133922136	1898	1898	1898	1898	0
97	20250424	174000	133922136	1898	1898	1898	1898	0
98	20250424	173900	133922136	1898	1898	1898	1898	0
99	20250424	173800	133922136	1898	1898	1898	1898	0
100	20250424	173700	133922136	1898	1898	1898	1898	0
101	20250424	173600	133922136	1898	1898	1898	1898	0
102	20250424	173500	133922136	1898	1898	1898	1898	0
103	20250424	173400	133922136	1898	1898	1898	1898	0
104	20250424	173300	133922136	1898	1898	1898	1898	0
105	20250424	173200	133922136	1898	1898	1898	1898	0
106	20250424	173100	133922136	1898	1898	1898	1898	0
107	20250424	173000	133922136	1898	1898	1898	1898	0
108	20250424	172900	133922136	1898	1898	1898	1898	0
109	20250424	172800	133922136	1898	1898	1898	1898	0
110	20250424	172700	133922136	1898	1898	1898	1898	0
111	20250424	172600	133922136	1898	1898	1898	1898	0
112	20250424	172500	133922136	1898	1898	1898	1898	0
113	20250424	172400	133922136	1898	1898	1898	1898	0
114	20250424	172300	133922136	1898	1898	1898	1898	0
115	20250424	172200	133922136	1898	1898	1898	1898	0
116	20250424	172100	133922136	1898	1898	1898	1898	0
117	20250424	172000	133922136	1898	1898	1898	1898	0
118	20250424	171900	133922136	1898	1898	1898	1898	0
119	20250424	171800	133922136	1898	1898	1898	1898	0
120	20250424	171700	133922136	1898	1898	1898	1898	0
121	20250424	171600	133922136	1898	1898	1898	1898	0
122	20250424	171500	133922136	1898	1898	1898	1898	394
123	20250424	171400	133922136	1898	1898	1898	1898	0
124	20250424	171300	133922136	1898	1898	1898	1898	0
125	20250424	171200	133922136	1898	1898	1898	1898	0
126	20250424	171100	133922136	1898	1898	1898	1898	0
127	20250424	171000	133922136	1898	1898	1898	1898	0
128	20250424	170900	133922136	1898	1898	1898	1898	0
129	20250424	170800	133922136	1898	1898	1898	1898	0
130	20250424	170700	133922136	1898	1898	1898	1898	0
131	20250424	170600	133922136	1898	1898	1898	1898	0
132	20250424	170500	133922136	1898	1898	1898	1898	0
133	20250424	170400	133922136	1898	1898	1898	1898	0
134	20250424	170300	133922136	1898	1898	1898	1898	0
135	20250424	170200	133922136	1898	1898	1898	1898	0
136	20250424	170100	133922136	1898	1898	1898	1898	0
137	20250424	170000	133922136	1898	1898	1898	1898	0
138	20250424	165900	133922136	1898	1898	1898	1898	0
139	20250424	165800	133922136	1898	1898	1898	1898	0
140	20250424	165700	133922136	1898	1898	1898	1898	0
141	20250424	165600	133922136	1898	1898	1898	1898	0
142	20250424	165500	133922136	1898	1898	1898	1898	0
143	20250424	165400	133922136	1898	1898	1898	1898	0
144	20250424	165300	133922136	1898	1898	1898	1898	0
145	20250424	165200	133922136	1898	1898	1898	1898	0
146	20250424	165100	133922136	1898	1898	1898	1898	0
147	20250424	165000	133922136	1898	1898	1898	1898	0
148	20250424	164900	133922136	1898	1898	1898	1898	0
149	20250424	164800	133922136	1898	1898	1898	1898	0
150	20250424	164700	133922136	1898	1898	1898	1898	0
151	20250424	164600	133922136	1898	1898	1898	1898	0
152	20250424	164500	133922136	1898	1898	1898	1898	394
153	20250424	164400	133922136	1898	1898	1898	1898	0
154	20250424	164300	133922136	1898	1898	1898	1898	0
155	20250424	164200	133922136	1898	1898	1898	1898	0
156	20250424	164100	133922136	1898	1898	1898	1898	0
157	20250424	164000	133922136	1898	1898	1898	1898	0
158	20250424	163900	133922136	1898	1898	1898	1898	0
159	20250424	163800	133922136	1898	1898	1898	1898	0
160	20250424	163700	133922136	1898	1898	1898	1898	0
161	20250424	163600	133922136	1898	1898	1898	1898	0
162	20250424	163500	133922136	1898	1898	1898	1898	0
163	20250424	163400	133922136	1898	1898	1898	1898	0
164	20250424	163300	133922136	1898	1898	1898	1898	0
165	20250424	163200	133922136	1898	1898	1898	1898	0
166	20250424	163100	133922136	1898	1898	1898	1898	0
167	20250424	163000	133922136	1898	1898	1898	1898	0
168	20250424	162900	133922136	1898	1898	1898	1898	0
169	20250424	162800	133922136	1898	1898	1898	1898	0
170	20250424	162700	133922136	1898	1898	1898	1898	0
171	20250424	162600	133922136	1898	1898	1898	1898	0
172	20250424	162500	133922136	1898	1898	1898	1898	0
173	20250424	162400	133922136	1898	1898	1898	1898	0
174	20250424	162300	133922136	1898	1898	1898	1898	0
175	20250424	162200	133922136	1898	1898	1898	1898	0
176	20250424	162100	133922136	1898	1898	1898	1898	0
177	20250424	162000	133922136	1898	1898	1898	1898	0
178	20250424	161900	133922136	1898	1898	1898	1898	0
179	20250424	161800	133922136	1898	1898	1898	1898	0
180	20250424	161700	133922136	1898	1898	1898	1898	0
181	20250424	161600	133922136	1898	1898	1898	1898	0
182	20250424	161500	133922136	1898	1898	1898	1898	394
183	20250424	161400	133922136	1898	1898	1898	1898	0
184	20250424	161300	133922136	1898	1898	1898	1898	0
185	20250424	161200	133922136	1898	1898	1898	1898	0
186	20250424	161100	133922136	1898	1898	1898	1898	0
187	20250424	161000	133922136	1898	1898	1898	1898	0
188	20250424	160900	133922136	1898	1898	1898	1898	0
189	20250424	160800	133922136	1898	1898	1898	1898	0
190	20250424	160700	133922136	1898	1898	1898	1898	0
191	20250424	160600	133922136	1898	1898	1898	1898	0
192	20250424	160500	133922136	1898	1898	1898	1898	0
193	20250424	160400	133922136	1898	1898	1898	1898	0
194	20250424	160300	133922136	1898	1898	1898	1898	0
195	20250424	160200	133922136	1898	1898	1898	1898	0
196	20250424	160100	133922136	1898	1898	1898	1898	0
197	20250424	160000	133922136	1898	1898	1898	1898	0
198	20250424	155900	133922136	1898	1898	1898	1898	0
199	20250424	155800	133922136	1898	1898	1898	1898	0
200	20250424	155700	133922136	1898	1898	1898	1898	0
201	20250424	155600	133922136	1898	1898	1898	1898	0
202	20250424	155500	133922136	1898	1898	1898	1898	0
203	20250424	155400	133922136	1898	1898	1898	1898	0
204	20250424	155300	133922136	1898	1898	1898	1898	0
205	20250424	155200	133922136	1898	1898	1898	1898	0
206	20250424	155100	133922136	1898	1898	1898	1898	0
207	20250424	155000	133922136	1898	1898	1898	1898	0
208	20250424	154900	133922136	1898	1898	1898	1898	0
209	20250424	154800	133922136	1898	1898	1898	1898	0
210	20250424	154700	133922136	1898	1898	1898	1898	0
211	20250424	154600	133922136	1898	1898	1898	1898	0
212	20250424	154500	133922136	1898	1898	1898	1898	394
213	20250424	154400	133922136	1898	1898	1898	1898	0
214	20250424	154300	133922136	1898	1898	1898	1898	0
215	20250424	154200	133922136	1898	1898	1898	1898	0
216	20250424	154100	133922136	1898	1898	1898	1898	0
217	20250424	154000	133922136	1898	1898	1898	1898	0
218	20250424	153900	133922136	1898	1898	1898	1898	0
219	20250424	153800	133922136	1898	1898	1898	1898	0
220	20250424	153700	133922136	1898	1898	1898	1898	0
221	20250424	153600	133922136	1898	1898	1898	1898	0
222	20250424	153500	133922136	1898	1898	1898	1898	0
223	20250424	153400	133922136	1898	1898	1898	1898	0
224	20250424	153300	133922136	1898	1898	1898	1898	0
225	20250424	153200	133922136	1898	1898	1898	1898	0
226	20250424	153100	133922136	1898	1898	1898	1898	0
227	20250424	153000	133922136	1898	1898	1898	1898	394
228	20250424	152900	133174324	1898	1898	1898	1898	0
229	20250424	152800	133174324	1898	1898	1898	1898	0
230	20250424	152700	133174324	1898	1898	1898	1898	0
231	20250424	152600	133174324	1898	1898	1898	1898	0
232	20250424	152500	133174324	1898	1898	1898	1898	0
233	20250424	152400	133174324	1898	1898	1898	1898	0
234	20250424	152300	133174324	1898	1898	1898	1898	0
235	20250424	152200	133174324	1898	1898	1898	1898	0
236	20250424	152100	133174324	1898	1898	1898	1898	0
237	20250424	152000	133174324	1898	1898	1898	1898	0
238	20250424	151900	133174324	1898	1898	1898	1898	0
239	20250424	151800	133174324	1898	1898	1898	1898	0
240	20250424	151700	133174324	1898	1901	1901	1898	875
241	20250424	151600	131511999	1901	1903	1903	1901	875
242	20250424	151500	129847871	1903	1908	1908	1903	500
243	20250424	151400	128895991	1909	1909	1909	1909	0
244	20250424	151300	128895991	1909	1909	1909	1909	0
245	20250424	151200	128895991	1909	1909	1909	1909	1
246	20250424	151100	128894082	1910	1910	1910	1910	0
247	20250424	151000	128894082	1910	1910	1910	1910	0
248	20250424	150900	128894082	1910	1909	1910	1909	3
249	20250424	150800	128888354	1905	1905	1905	1905	0
250	20250424	150700	128888354	1905	1907	1907	1905	101
251	20250424	150600	128695771	1907	1909	1909	1907	1400
252	20250424	150500	126023568	1910	1910	1910	1910	0
253	20250424	150400	126023568	1910	1910	1910	1910	1
254	20250424	150300	126021658	1910	1910	1910	1910	0
255	20250424	150200	126021658	1910	1910	1910	1910	0
256	20250424	150100	126021658	1910	1910	1910	1910	1
257	20250424	150000	126019748	1908	1908	1908	1908	11
258	20250424	145900	125998760	1907	1906	1907	1906	8
259	20250424	145800	125983508	1905	1905	1905	1905	0
260	20250424	145700	125983508	1905	1905	1905	1905	0
261	20250424	145600	125983508	1905	1905	1905	1905	0
262	20250424	145500	125983508	1905	1905	1905	1904	23
263	20250424	145400	125939703	1905	1905	1905	1905	0
264	20250424	145300	125939703	1905	1905	1905	1905	0
265	20250424	145200	125939703	1905	1904	1905	1904	550
266	20250424	145100	124891954	1903	1903	1903	1903	2
267	20250424	145000	124888148	1904	1904	1904	1904	0
268	20250424	144900	124888148	1904	1902	1904	1902	533
269	20250424	144800	123873327	1902	1905	1905	1902	164
270	20250424	144700	123560916	1905	1905	1905	1905	0
271	20250424	144600	123560916	1905	1905	1905	1905	0
272	20250424	144500	123560916	1905	1905	1905	1905	0
273	20250424	144400	123560916	1905	1905	1905	1905	0
274	20250424	144300	123560916	1905	1905	1905	1905	0
275	20250424	144200	123560916	1905	1905	1905	1905	0
276	20250424	144100	123560916	1905	1906	1906	1905	600
277	20250424	144000	122417317	1905	1905	1905	1905	0
278	20250424	143900	122417317	1905	1905	1905	1905	0
279	20250424	143800	122417317	1905	1907	1907	1905	3297
280	20250424	143700	116130082	1907	1907	1907	1907	1
281	20250424	143600	116128175	1915	1915	1915	1915	0
282	20250424	143500	116128175	1915	1915	1915	1915	0
283	20250424	143400	116128175	1915	1915	1915	1915	0
284	20250424	143300	116128175	1915	1915	1915	1915	0
285	20250424	143200	116128175	1915	1915	1915	1915	0
286	20250424	143100	116128175	1915	1915	1915	1915	0
287	20250424	143000	116128175	1915	1915	1915	1915	0
288	20250424	142900	116128175	1915	1915	1915	1915	0
289	20250424	142800	116128175	1915	1915	1915	1915	0
290	20250424	142700	116128175	1915	1915	1915	1915	0
291	20250424	142600	116128175	1915	1915	1915	1915	0
292	20250424	142500	116128175	1915	1915	1915	1915	0
293	20250424	142400	116128175	1915	1915	1915	1915	0
294	20250424	142300	116128175	1915	1915	1915	1915	0
295	20250424	142200	116128175	1915	1915	1915	1915	0
296	20250424	142100	116128175	1915	1915	1915	1915	0
297	20250424	142000	116128175	1915	1915	1915	1915	0
298	20250424	141900	116128175	1915	1915	1915	1915	50
299	20250424	141800	116032425	1917	1917	1917	1917	0
300	20250424	141700	116032425	1917	1917	1917	1917	0
301	20250424	141600	116032425	1917	1916	1918	1916	1421
302	20250424	141500	113307890	1917	1917	1917	1917	0
303	20250424	141400	113307890	1917	1917	1917	1917	0
304	20250424	141300	113307890	1917	1917	1917	1917	0
305	20250424	141200	113307890	1917	1917	1917	1917	0
306	20250424	141100	113307890	1917	1917	1917	1917	3
307	20250424	141000	113302139	1918	1918	1918	1918	0
308	20250424	140900	113302139	1918	1918	1918	1918	0
309	20250424	140800	113302139	1918	1918	1918	1918	0
310	20250424	140700	113302139	1918	1918	1918	1918	0
311	20250424	140600	113302139	1918	1918	1918	1918	3
312	20250424	140500	113296385	1919	1919	1919	1919	0
313	20250424	140400	113296385	1919	1919	1919	1919	0
314	20250424	140300	113296385	1919	1919	1919	1919	0
315	20250424	140200	113296385	1919	1919	1919	1919	0
316	20250424	140100	113296385	1919	1919	1919	1919	0
317	20250424	140000	113296385	1919	1906	1920	1906	1316
318	20250424	135900	110778868	1903	1903	1903	1903	0
319	20250424	135800	110778868	1903	1903	1903	1903	0
320	20250424	135700	110778868	1903	1903	1903	1903	0
321	20250424	135600	110778868	1903	1903	1903	1903	0
322	20250424	135500	110778868	1903	1903	1903	1903	0
323	20250424	135400	110778868	1903	1903	1903	1903	0
324	20250424	135300	110778868	1903	1903	1903	1903	0
325	20250424	135200	110778868	1903	1903	1903	1903	0
326	20250424	135100	110778868	1903	1903	1903	1903	0
327	20250424	135000	110778868	1903	1903	1903	1903	0
328	20250424	134900	110778868	1903	1903	1903	1903	0
329	20250424	134800	110778868	1903	1903	1903	1903	0
330	20250424	134700	110778868	1903	1902	1903	1902	560
331	20250424	134600	109713189	1900	1902	1902	1900	4
332	20250424	134500	109705585	1905	1902	1905	1902	537
333	20250424	134400	108684205	1900	1905	1905	1900	687
334	20250424	134300	107375824	1904	1906	1906	1904	57
335	20250424	134200	107267186	1906	1909	1909	1906	46
336	20250424	134100	107179375	1910	1913	1913	1910	147
337	20250424	134000	106898594	1920	1920	1920	1920	0
338	20250424	133900	106898594	1920	1914	1920	1914	1370
339	20250424	133800	104273446	1914	1914	1914	1914	0
340	20250424	133700	104273446	1914	1914	1914	1914	0
341	20250424	133600	104273446	1914	1914	1914	1914	0
342	20250424	133500	104273446	1914	1914	1914	1914	0
343	20250424	133400	104273446	1914	1914	1914	1914	0
344	20250424	133300	104273446	1914	1914	1914	1914	0
345	20250424	133200	104273446	1914	1914	1914	1914	0
346	20250424	133100	104273446	1914	1914	1914	1914	0
347	20250424	133000	104273446	1914	1915	1915	1914	8
348	20250424	132900	104258128	1916	1914	1916	1914	147
349	20250424	132800	103976722	1914	1914	1914	1914	0
350	20250424	132700	103976722	1914	1914	1914	1914	0
351	20250424	132600	103976722	1914	1914	1914	1914	0
352	20250424	132500	103976722	1914	1914	1914	1914	0
353	20250424	132400	103976722	1914	1914	1914	1914	50
354	20250424	132300	103881022	1914	1914	1914	1914	70
355	20250424	132200	103747042	1914	1914	1914	1914	0
356	20250424	132100	103747042	1914	1914	1914	1914	0
357	20250424	132000	103747042	1914	1914	1914	1914	50
358	20250424	131900	103651342	1912	1914	1914	1912	51
359	20250424	131800	103553828	1916	1916	1916	1916	0
360	20250424	131700	103553828	1916	1916	1916	1916	0
361	20250424	131600	103553828	1916	1916	1916	1916	0
362	20250424	131500	103553828	1916	1916	1916	1916	0
363	20250424	131400	103553828	1916	1916	1916	1916	0
364	20250424	131300	103553828	1916	1916	1916	1916	794
365	20250424	131200	102032524	1916	1916	1916	1916	2864
366	20250424	131100	96545100	1916	1915	1916	1915	1001
367	20250424	131000	94627185	1914	1911	1914	1911	620
368	20250424	130900	93441760	1911	1911	1911	1905	298
369	20250424	130800	92873535	1911	1911	1911	1911	50
370	20250424	130700	92777985	1911	1911	1911	1911	0
371	20250424	130600	92777985	1911	1911	1911	1911	0
372	20250424	130500	92777985	1911	1911	1911	1911	5
373	20250424	130400	92768430	1910	1909	1910	1909	15
374	20250424	130300	92739790	1906	1906	1906	1906	0
375	20250424	130200	92739790	1906	1906	1906	1906	0
376	20250424	130100	92739790	1906	1905	1906	1905	588
377	20250424	130000	91619546	1903	1903	1903	1903	375
378	20250424	125900	90905921	1903	1901	1903	1901	595
379	20250424	125800	89773641	1901	1901	1901	1901	3
380	20250424	125700	89767938	1905	1901	1905	1901	594
381	20250424	125600	88637426	1901	1901	1901	1901	0
382	20250424	125500	88637426	1901	1901	1901	1901	0
383	20250424	125400	88637426	1901	1902	1902	1901	201
384	20250424	125300	88255324	1903	1903	1903	1903	527
385	20250424	125200	87252443	1901	1901	1901	1901	0
386	20250424	125100	87252443	1901	1901	1901	1901	1
387	20250424	125000	87250542	1901	1901	1901	1901	2
388	20250424	124900	87246740	1901	1901	1901	1901	0
389	20250424	124800	87246740	1901	1901	1901	1901	0
390	20250424	124700	87246740	1901	1901	1901	1901	0
391	20250424	124600	87246740	1901	1901	1901	1901	0
392	20250424	124500	87246740	1901	1901	1901	1901	0
393	20250424	124400	87246740	1901	1901	1901	1901	0
394	20250424	124300	87246740	1901	1901	1901	1901	0
395	20250424	124200	87246740	1901	1902	1902	1901	160
396	20250424	124100	86942522	1901	1901	1901	1901	0
397	20250424	124000	86942522	1901	1901	1901	1901	0
398	20250424	123900	86942522	1901	1901	1901	1901	0
399	20250424	123800	86942522	1901	1901	1901	1901	0
400	20250424	123700	86942522	1901	1901	1901	1901	0
401	20250424	123600	86942522	1901	1901	1901	1901	0
402	20250424	123500	86942522	1901	1901	1901	1901	0
403	20250424	123400	86942522	1901	1901	1901	1901	0
404	20250424	123300	86942522	1901	1901	1901	1901	0
405	20250424	123200	86942522	1901	1901	1901	1901	0
406	20250424	123100	86942522	1901	1901	1901	1901	1
407	20250424	123000	86940621	1902	1902	1902	1902	0
408	20250424	122900	86940621	1902	1902	1902	1902	300
409	20250424	122800	86370021	1902	1902	1902	1902	0
410	20250424	122700	86370021	1902	1902	1902	1902	50
411	20250424	122600	86274921	1902	1902	1902	1902	527
412	20250424	122500	85272567	1902	1902	1902	1902	99
413	20250424	122400	85084269	1904	1904	1904	1904	40
414	20250424	122300	85008109	1904	1904	1904	1904	0
415	20250424	122200	85008109	1904	1904	1904	1904	0
416	20250424	122100	85008109	1904	1904	1904	1904	70
417	20250424	122000	84874829	1911	1911	1911	1911	0
418	20250424	121900	84874829	1911	1911	1911	1911	0
419	20250424	121800	84874829	1911	1910	1911	1910	149
420	20250424	121700	84590091	1910	1910	1910	1910	0
421	20250424	121600	84590091	1910	1910	1910	1910	0
422	20250424	121500	84590091	1910	1910	1910	1910	0
423	20250424	121400	84590091	1910	1910	1910	1910	0
424	20250424	121300	84590091	1910	1910	1910	1910	0
425	20250424	121200	84590091	1910	1910	1910	1910	0
426	20250424	121100	84590091	1910	1910	1910	1910	0
427	20250424	121000	84590091	1910	1910	1910	1910	0
428	20250424	120900	84590091	1910	1910	1910	1910	0
429	20250424	120800	84590091	1910	1910	1910	1910	600
430	20250424	120700	83444091	1909	1909	1909	1909	0
431	20250424	120600	83444091	1909	1909	1909	1909	505
432	20250424	120500	82480046	1908	1908	1908	1908	0
433	20250424	120400	82480046	1908	1908	1908	1908	0
434	20250424	120300	82480046	1908	1908	1908	1908	0
435	20250424	120200	82480046	1908	1908	1908	1908	0
436	20250424	120100	82480046	1908	1908	1908	1908	0
437	20250424	120000	82480046	1908	1908	1908	1908	0
438	20250424	115900	82480046	1908	1908	1908	1908	0
439	20250424	115800	82480046	1908	1908	1908	1908	83
440	20250424	115700	82321682	1911	1911	1911	1911	0
441	20250424	115600	82321682	1911	1911	1911	1911	0
442	20250424	115500	82321682	1911	1911	1911	1911	0
443	20250424	115400	82321682	1911	1911	1911	1911	0
444	20250424	115300	82321682	1911	1911	1911	1911	0
445	20250424	115200	82321682	1911	1911	1911	1911	0
446	20250424	115100	82321682	1911	1911	1911	1911	261
447	20250424	115000	81822911	1911	1911	1911	1911	0
448	20250424	114900	81822911	1911	1911	1911	1911	0
449	20250424	114800	81822911	1911	1911	1911	1911	0
450	20250424	114700	81822911	1911	1911	1911	1911	0
451	20250424	114600	81822911	1911	1911	1911	1911	0
452	20250424	114500	81822911	1911	1911	1911	1911	0
453	20250424	114400	81822911	1911	1911	1911	1911	0
454	20250424	114300	81822911	1911	1911	1911	1911	706
455	20250424	114200	80473745	1911	1911	1911	1911	0
456	20250424	114100	80473745	1911	1911	1911	1911	0
457	20250424	114000	80473745	1911	1911	1911	1911	0
458	20250424	113900	80473745	1911	1911	1911	1911	0
459	20250424	113800	80473745	1911	1911	1911	1911	0
460	20250424	113700	80473745	1911	1911	1911	1911	0
461	20250424	113600	80473745	1911	1911	1911	1911	0
462	20250424	113500	80473745	1911	1911	1911	1911	0
463	20250424	113400	80473745	1911	1911	1911	1911	0
464	20250424	113300	80473745	1911	1911	1911	1911	0
465	20250424	113200	80473745	1911	1911	1911	1911	0
466	20250424	113100	80473745	1911	1911	1911	1911	0
467	20250424	113000	80473745	1911	1911	1911	1911	0
468	20250424	112900	80473745	1911	1911	1911	1911	0
469	20250424	112800	80473745	1911	1911	1911	1911	1
470	20250424	112700	80471834	1901	1901	1901	1901	0
471	20250424	112600	80471834	1901	1901	1901	1901	0
472	20250424	112500	80471834	1901	1901	1901	1901	0
473	20250424	112400	80471834	1901	1901	1901	1901	0
474	20250424	112300	80471834	1901	1901	1901	1901	0
475	20250424	112200	80471834	1901	1901	1901	1901	0
476	20250424	112100	80471834	1901	1901	1901	1901	0
477	20250424	112000	80471834	1901	1901	1901	1901	0
478	20250424	111900	80471834	1901	1901	1901	1901	0
479	20250424	111800	80471834	1901	1901	1901	1901	0
480	20250424	111700	80471834	1901	1901	1901	1901	1
481	20250424	111600	80469933	1911	1909	1911	1909	1500
482	20250424	111500	77603596	1901	1901	1901	1901	0
483	20250424	111400	77603596	1901	1901	1901	1901	527
484	20250424	111300	76601769	1899	1899	1899	1899	0
485	20250424	111200	76601769	1899	1899	1899	1899	0
486	20250424	111100	76601769	1899	1899	1899	1899	0
487	20250424	111000	76601769	1899	1899	1899	1899	0
488	20250424	110900	76601769	1899	1899	1899	1899	0
489	20250424	110800	76601769	1899	1899	1899	1899	1
490	20250424	110700	76599870	1900	1900	1900	1900	0
491	20250424	110600	76599870	1900	1900	1900	1900	108
492	20250424	110500	76394670	1908	1910	1910	1908	1517
493	20250424	110400	73500012	1911	1911	1911	1911	0
494	20250424	110300	73500012	1911	1911	1911	1911	0
495	20250424	110200	73500012	1911	1911	1911	1911	0
496	20250424	110100	73500012	1911	1914	1914	1911	140
497	20250424	110000	73232312	1908	1908	1908	1908	0
498	20250424	105900	73232312	1908	1910	1910	1908	112
499	20250424	105800	73018509	1911	1913	1920	1911	83
500	20250424	105700	72859867	1909	1909	1909	1909	0
501	20250424	105600	72859867	1909	1917	1917	1909	1156
502	20250424	105500	70651456	1918	1918	1918	1918	0
503	20250424	105400	70651456	1918	1917	1918	1912	528
504	20250424	105300	69641902	1920	1913	1920	1911	1076
505	20250424	105200	67583546	1913	1917	1921	1913	640
506	20250424	105100	66358644	1917	1914	1917	1914	128
507	20250424	105000	66113514	1914	1921	1921	1914	490
508	20250424	104900	65175127	1922	1921	1923	1919	40
509	20250424	104800	65098279	1921	1921	1922	1914	186
510	20250424	104700	64741403	1921	1920	1921	1919	238
511	20250424	104600	64284559	1919	1918	1919	1918	75
512	20250424	104500	64140679	1918	1915	1918	1914	115
513	20250424	104400	63920457	1911	1910	1911	1910	489
514	20250424	104300	62986217	1910	1908	1910	1908	24
515	20250424	104200	62940407	1904	1902	1904	1902	986
516	20250424	104100	61064795	1901	1901	1901	1901	41
517	20250424	104000	60986854	1900	1900	1901	1900	7
518	20250424	103900	60973551	1900	1900	1900	1900	4
519	20250424	103800	60965951	1902	1902	1902	1902	0
520	20250424	103700	60965951	1902	1902	1902	1902	0
521	20250424	103600	60965951	1902	1902	1902	1902	0
522	20250424	103500	60965951	1902	1902	1902	1902	0
523	20250424	103400	60965951	1902	1902	1902	1902	0
524	20250424	103300	60965951	1902	1902	1902	1902	0
525	20250424	103200	60965951	1902	1902	1902	1902	0
526	20250424	103100	60965951	1902	1902	1902	1902	41
527	20250424	103000	60887969	1901	1901	1901	1901	0
528	20250424	102900	60887969	1901	1901	1901	1901	0
529	20250424	102800	60887969	1901	1901	1901	1901	0
530	20250424	102700	60887969	1901	1898	1901	1898	127
531	20250424	102600	60646919	1897	1897	1897	1897	0
532	20250424	102500	60646919	1897	1897	1897	1897	528
533	20250424	102400	59645303	1897	1897	1897	1897	0
534	20250424	102300	59645303	1897	1897	1897	1897	100
535	20250424	102200	59455603	1897	1897	1897	1897	0
536	20250424	102100	59455603	1897	1897	1897	1897	0
537	20250424	102000	59455603	1897	1897	1897	1897	0
538	20250424	101900	59455603	1897	1897	1897	1897	0
539	20250424	101800	59455603	1897	1901	1901	1897	2485
540	20250424	101700	54736365	1901	1900	1902	1900	618
541	20250424	101600	53562110	1900	1900	1900	1900	164
542	20250424	101500	53250510	1900	1900	1900	1900	0
543	20250424	101400	53250510	1900	1900	1900	1900	0
544	20250424	101300	53250510	1900	1900	1900	1900	0
545	20250424	101200	53250510	1900	1900	1900	1900	215
546	20250424	101100	52842010	1900	1900	1900	1900	1
547	20250424	101000	52840110	1899	1899	1899	1899	0
548	20250424	100900	52840110	1899	1900	1900	1899	485
549	20250424	100800	51918627	1900	1900	1900	1900	0
550	20250424	100700	51918627	1900	1904	1904	1900	713
551	20250424	100600	50562654	1904	1906	1906	1904	356
552	20250424	100500	49884170	1906	1908	1908	1906	273
553	20250424	100400	49363346	1908	1910	1910	1908	15
554	20250424	100300	49334722	1910	1910	1910	1910	7
555	20250424	100200	49321352	1910	1911	1911	1910	11
556	20250424	100100	49300341	1910	1910	1910	1910	1
557	20250424	100000	49298431	1910	1910	1910	1910	0
558	20250424	095900	49298431	1910	1910	1910	1910	0
559	20250424	095800	49298431	1910	1910	1910	1910	200
560	20250424	095700	48916431	1910	1910	1910	1910	30
561	20250424	095600	48859131	1910	1910	1910	1910	0
562	20250424	095500	48859131	1910	1910	1910	1910	5
563	20250424	095400	48849581	1909	1909	1909	1909	0
564	20250424	095300	48849581	1909	1909	1909	1909	0
565	20250424	095200	48849581	1909	1909	1909	1909	500
566	20250424	095100	47895081	1908	1908	1908	1908	0
567	20250424	095000	47895081	1908	1909	1909	1908	43
568	20250424	094900	47813019	1909	1909	1909	1909	4
569	20250424	094800	47805383	1909	1908	1909	1908	562
570	20250424	094700	46732540	1909	1908	1913	1908	1089
571	20250424	094600	44653568	1904	1901	1904	1901	1160
572	20250424	094500	42447185	1901	1902	1902	1901	321
573	20250424	094400	41836664	1898	1897	1900	1896	1179
574	20250424	094300	39599483	1894	1894	1907	1894	1422
575	20250424	094200	36902788	1893	1893	1893	1893	0
576	20250424	094100	36902788	1893	1901	1901	1893	245
577	20250424	094000	36438626	1905	1898	1905	1886	2417
578	20250424	093900	31863245	1902	1887	1907	1883	747
579	20250424	093800	30452630	1884	1911	1911	1883	2628
580	20250424	093700	25456374	1911	1911	1911	1911	0
581	20250424	093600	25456374	1911	1912	1912	1911	1155
582	20250424	093500	23248649	1913	1913	1913	1913	0
583	20250424	093400	23248649	1913	1913	1913	1913	318
584	20250424	093300	22640315	1914	1916	1916	1914	71
585	20250424	093200	22504348	1918	1918	1918	1918	0
586	20250424	093100	22504348	1918	1923	1923	1917	8464
587	20250424	093000	6243750	1923	1926	1926	1923	351
588	20250424	092900	5568340	1926	1926	1926	1926	129
589	20250424	092800	5319886	1928	1928	1928	1928	0
590	20250424	092700	5319886	1928	1928	1928	1928	0
591	20250424	092600	5319886	1928	1928	1928	1928	0
592	20250424	092500	5319886	1928	1928	1928	1928	277
593	20250424	092400	4785830	1927	1927	1927	1927	0
594	20250424	092300	4785830	1927	1927	1927	1927	0
595	20250424	092200	4785830	1927	1927	1927	1927	0
596	20250424	092100	4785830	1927	1928	1928	1927	797
597	20250424	092000	3249234	1929	1929	1929	1929	0
598	20250424	091900	3249234	1929	1929	1929	1929	205
599	20250424	091800	2853789	1927	1927	1927	1927	0
600	20250424	091700	2853789	1927	1927	1927	1927	21
601	20250424	091600	2813322	1928	1927	1928	1927	30
602	20250424	091500	2755504	1926	1926	1926	1926	61
603	20250424	091400	2638018	1922	1922	1922	1922	20
604	20250424	091300	2599578	1922	1923	1923	1922	38
605	20250424	091200	2526524	1924	1924	1924	1924	25
606	20250424	091100	2478424	1921	1921	1921	1921	0
607	20250424	091000	2478424	1921	1921	1921	1921	3
608	20250424	090900	2472661	1922	1928	1928	1922	234
609	20250424	090800	2022146	1928	1928	1928	1928	0
610	20250424	090700	2022146	1928	1928	1928	1928	40
611	20250424	090600	1945026	1920	1920	1920	1920	50
612	20250424	090500	1849026	1920	1916	1920	1915	713
613	20250424	090400	482721	1916	1916	1916	1916	0
614	20250424	090300	482721	1916	1916	1916	1916	1
615	20250424	090200	480805	1917	1917	1917	1913	145
616	20250424	090100	203000	1917	1917	1917	1917	5
617	20250424	090000	193415	1915	1915	1915	1915	101