KissMeData/087260/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	194100	244613373	1917	1917	1917	1917	2672
3	20250423	194000	244613373	1917	1917	1917	1917	0
4	20250423	193900	244613373	1917	1917	1917	1917	0
5	20250423	193800	244613373	1917	1917	1917	1917	0
6	20250423	193700	244613373	1917	1917	1917	1917	0
7	20250423	193600	244613373	1917	1917	1917	1917	0
8	20250423	193500	244613373	1917	1917	1917	1917	0
9	20250423	193400	244613373	1917	1917	1917	1917	0
10	20250423	193300	244613373	1917	1917	1917	1917	0
11	20250423	193200	244613373	1917	1917	1917	1917	0
12	20250423	193100	244613373	1917	1917	1917	1917	0
13	20250423	193000	244613373	1917	1917	1917	1917	0
14	20250423	192900	244613373	1917	1917	1917	1917	0
15	20250423	192800	244613373	1917	1917	1917	1917	0
16	20250423	192700	244613373	1917	1917	1917	1917	0
17	20250423	192600	244613373	1917	1917	1917	1917	0
18	20250423	192500	244613373	1917	1917	1917	1917	0
19	20250423	192400	244613373	1917	1917	1917	1917	0
20	20250423	192300	244613373	1917	1917	1917	1917	0
21	20250423	192200	244613373	1917	1917	1917	1917	0
22	20250423	192100	244613373	1917	1917	1917	1917	0
23	20250423	192000	244613373	1917	1917	1917	1917	0
24	20250423	191900	244613373	1917	1917	1917	1917	0
25	20250423	191800	244613373	1917	1917	1917	1917	0
26	20250423	191700	244613373	1917	1917	1917	1917	0
27	20250423	191600	244613373	1917	1917	1917	1917	0
28	20250423	191500	244613373	1917	1917	1917	1917	0
29	20250423	191400	244613373	1917	1917	1917	1917	0
30	20250423	191300	244613373	1917	1917	1917	1917	0
31	20250423	191200	244613373	1917	1917	1917	1917	0
32	20250423	191100	244613373	1917	1917	1917	1917	2672
33	20250423	191000	244613373	1917	1917	1917	1917	0
34	20250423	190900	244613373	1917	1917	1917	1917	0
35	20250423	190800	244613373	1917	1917	1917	1917	0
36	20250423	190700	244613373	1917	1917	1917	1917	0
37	20250423	190600	244613373	1917	1917	1917	1917	0
38	20250423	190500	244613373	1917	1917	1917	1917	0
39	20250423	190400	244613373	1917	1917	1917	1917	0
40	20250423	190300	244613373	1917	1917	1917	1917	0
41	20250423	190200	244613373	1917	1917	1917	1917	0
42	20250423	190100	244613373	1917	1917	1917	1917	0
43	20250423	190000	244613373	1917	1917	1917	1917	0
44	20250423	185900	244613373	1917	1917	1917	1917	0
45	20250423	185800	244613373	1917	1917	1917	1917	0
46	20250423	185700	244613373	1917	1917	1917	1917	0
47	20250423	185600	244613373	1917	1917	1917	1917	0
48	20250423	185500	244613373	1917	1917	1917	1917	0
49	20250423	185400	244613373	1917	1917	1917	1917	0
50	20250423	185300	244613373	1917	1917	1917	1917	0
51	20250423	185200	244613373	1917	1917	1917	1917	0
52	20250423	185100	244613373	1917	1917	1917	1917	0
53	20250423	185000	244613373	1917	1917	1917	1917	0
54	20250423	184900	244613373	1917	1917	1917	1917	0
55	20250423	184800	244613373	1917	1917	1917	1917	0
56	20250423	184700	244613373	1917	1917	1917	1917	0
57	20250423	184600	244613373	1917	1917	1917	1917	0
58	20250423	184500	244613373	1917	1917	1917	1917	0
59	20250423	184400	244613373	1917	1917	1917	1917	0
60	20250423	184300	244613373	1917	1917	1917	1917	0
61	20250423	184200	244613373	1917	1917	1917	1917	0
62	20250423	184100	244613373	1917	1917	1917	1917	2672
63	20250423	184000	244613373	1917	1917	1917	1917	0
64	20250423	183900	244613373	1917	1917	1917	1917	0
65	20250423	183800	244613373	1917	1917	1917	1917	0
66	20250423	183700	244613373	1917	1917	1917	1917	0
67	20250423	183600	244613373	1917	1917	1917	1917	0
68	20250423	183500	244613373	1917	1917	1917	1917	0
69	20250423	183400	244613373	1917	1917	1917	1917	0
70	20250423	183300	244613373	1917	1917	1917	1917	0
71	20250423	183200	244613373	1917	1917	1917	1917	0
72	20250423	183100	244613373	1917	1917	1917	1917	0
73	20250423	183000	244613373	1917	1917	1917	1917	0
74	20250423	182900	244613373	1917	1917	1917	1917	0
75	20250423	182800	244613373	1917	1917	1917	1917	0
76	20250423	182700	244613373	1917	1917	1917	1917	0
77	20250423	182600	244613373	1917	1917	1917	1917	0
78	20250423	182500	244613373	1917	1917	1917	1917	0
79	20250423	182400	244613373	1917	1917	1917	1917	0
80	20250423	182300	244613373	1917	1917	1917	1917	0
81	20250423	182200	244613373	1917	1917	1917	1917	0
82	20250423	182100	244613373	1917	1917	1917	1917	0
83	20250423	182000	244613373	1917	1917	1917	1917	0
84	20250423	181900	244613373	1917	1917	1917	1917	0
85	20250423	181800	244613373	1917	1917	1917	1917	0
86	20250423	181700	244613373	1917	1917	1917	1917	0
87	20250423	181600	244613373	1917	1917	1917	1917	0
88	20250423	181500	244613373	1917	1917	1917	1917	0
89	20250423	181400	244613373	1917	1917	1917	1917	0
90	20250423	181300	244613373	1917	1917	1917	1917	0
91	20250423	181200	244613373	1917	1917	1917	1917	0
92	20250423	181100	244613373	1917	1917	1917	1917	2672
93	20250423	181000	244613373	1917	1917	1917	1917	0
94	20250423	180900	244613373	1917	1917	1917	1917	0
95	20250423	180800	244613373	1917	1917	1917	1917	0
96	20250423	180700	244613373	1917	1917	1917	1917	0
97	20250423	180600	244613373	1917	1917	1917	1917	0
98	20250423	180500	244613373	1917	1917	1917	1917	0
99	20250423	180400	244613373	1917	1917	1917	1917	0
100	20250423	180300	244613373	1917	1917	1917	1917	0
101	20250423	180200	244613373	1917	1917	1917	1917	0
102	20250423	180100	244613373	1917	1917	1917	1917	0
103	20250423	180000	244613373	1917	1917	1917	1917	0
104	20250423	175900	244613373	1917	1917	1917	1917	0
105	20250423	175800	244613373	1917	1917	1917	1917	0
106	20250423	175700	244613373	1917	1917	1917	1917	0
107	20250423	175600	244613373	1917	1917	1917	1917	0
108	20250423	175500	244613373	1917	1917	1917	1917	0
109	20250423	175400	244613373	1917	1917	1917	1917	0
110	20250423	175300	244613373	1917	1917	1917	1917	0
111	20250423	175200	244613373	1917	1917	1917	1917	0
112	20250423	175100	244613373	1917	1917	1917	1917	0
113	20250423	175000	244613373	1917	1917	1917	1917	0
114	20250423	174900	244613373	1917	1917	1917	1917	0
115	20250423	174800	244613373	1917	1917	1917	1917	0
116	20250423	174700	244613373	1917	1917	1917	1917	0
117	20250423	174600	244613373	1917	1917	1917	1917	0
118	20250423	174500	244613373	1917	1917	1917	1917	0
119	20250423	174400	244613373	1917	1917	1917	1917	0
120	20250423	174300	244613373	1917	1917	1917	1917	0
121	20250423	174200	244613373	1917	1917	1917	1917	0
122	20250423	174100	244613373	1917	1917	1917	1917	2672
123	20250423	174000	244613373	1917	1917	1917	1917	0
124	20250423	173900	244613373	1917	1917	1917	1917	0
125	20250423	173800	244613373	1917	1917	1917	1917	0
126	20250423	173700	244613373	1917	1917	1917	1917	0
127	20250423	173600	244613373	1917	1917	1917	1917	0
128	20250423	173500	244613373	1917	1917	1917	1917	0
129	20250423	173400	244613373	1917	1917	1917	1917	0
130	20250423	173300	244613373	1917	1917	1917	1917	0
131	20250423	173200	244613373	1917	1917	1917	1917	0
132	20250423	173100	244613373	1917	1917	1917	1917	0
133	20250423	173000	244613373	1917	1917	1917	1917	0
134	20250423	172900	244613373	1917	1917	1917	1917	0
135	20250423	172800	244613373	1917	1917	1917	1917	0
136	20250423	172700	244613373	1917	1917	1917	1917	0
137	20250423	172600	244613373	1917	1917	1917	1917	0
138	20250423	172500	244613373	1917	1917	1917	1917	0
139	20250423	172400	244613373	1917	1917	1917	1917	0
140	20250423	172300	244613373	1917	1917	1917	1917	0
141	20250423	172200	244613373	1917	1917	1917	1917	0
142	20250423	172100	244613373	1917	1917	1917	1917	0
143	20250423	172000	244613373	1917	1917	1917	1917	0
144	20250423	171900	244613373	1917	1917	1917	1917	0
145	20250423	171800	244613373	1917	1917	1917	1917	0
146	20250423	171700	244613373	1917	1917	1917	1917	0
147	20250423	171600	244613373	1917	1917	1917	1917	0
148	20250423	171500	244613373	1917	1917	1917	1917	0
149	20250423	171400	244613373	1917	1917	1917	1917	0
150	20250423	171300	244613373	1917	1917	1917	1917	0
151	20250423	171200	244613373	1917	1917	1917	1917	0
152	20250423	171100	244613373	1917	1917	1917	1917	2672
153	20250423	171000	244613373	1917	1917	1917	1917	0
154	20250423	170900	244613373	1917	1917	1917	1917	0
155	20250423	170800	244613373	1917	1917	1917	1917	0
156	20250423	170700	244613373	1917	1917	1917	1917	0
157	20250423	170600	244613373	1917	1917	1917	1917	0
158	20250423	170500	244613373	1917	1917	1917	1917	0
159	20250423	170400	244613373	1917	1917	1917	1917	0
160	20250423	170300	244613373	1917	1917	1917	1917	0
161	20250423	170200	244613373	1917	1917	1917	1917	0
162	20250423	170100	244613373	1917	1917	1917	1917	0
163	20250423	170000	244613373	1917	1917	1917	1917	0
164	20250423	165900	244613373	1917	1917	1917	1917	0
165	20250423	165800	244613373	1917	1917	1917	1917	0
166	20250423	165700	244613373	1917	1917	1917	1917	0
167	20250423	165600	244613373	1917	1917	1917	1917	0
168	20250423	165500	244613373	1917	1917	1917	1917	0
169	20250423	165400	244613373	1917	1917	1917	1917	0
170	20250423	165300	244613373	1917	1917	1917	1917	0
171	20250423	165200	244613373	1917	1917	1917	1917	0
172	20250423	165100	244613373	1917	1917	1917	1917	0
173	20250423	165000	244613373	1917	1917	1917	1917	0
174	20250423	164900	244613373	1917	1917	1917	1917	0
175	20250423	164800	244613373	1917	1917	1917	1917	0
176	20250423	164700	244613373	1917	1917	1917	1917	0
177	20250423	164600	244613373	1917	1917	1917	1917	0
178	20250423	164500	244613373	1917	1917	1917	1917	0
179	20250423	164400	244613373	1917	1917	1917	1917	0
180	20250423	164300	244613373	1917	1917	1917	1917	0
181	20250423	164200	244613373	1917	1917	1917	1917	0
182	20250423	164100	244613373	1917	1917	1917	1917	2672
183	20250423	164000	244613373	1917	1917	1917	1917	0
184	20250423	163900	244613373	1917	1917	1917	1917	0
185	20250423	163800	244613373	1917	1917	1917	1917	0
186	20250423	163700	244613373	1917	1917	1917	1917	0
187	20250423	163600	244613373	1917	1917	1917	1917	0
188	20250423	163500	244613373	1917	1917	1917	1917	0
189	20250423	163400	244613373	1917	1917	1917	1917	0
190	20250423	163300	244613373	1917	1917	1917	1917	0
191	20250423	163200	244613373	1917	1917	1917	1917	0
192	20250423	163100	244613373	1917	1917	1917	1917	0
193	20250423	163000	244613373	1917	1917	1917	1917	0
194	20250423	162900	244613373	1917	1917	1917	1917	0
195	20250423	162800	244613373	1917	1917	1917	1917	0
196	20250423	162700	244613373	1917	1917	1917	1917	0
197	20250423	162600	244613373	1917	1917	1917	1917	0
198	20250423	162500	244613373	1917	1917	1917	1917	0
199	20250423	162400	244613373	1917	1917	1917	1917	0
200	20250423	162300	244613373	1917	1917	1917	1917	0
201	20250423	162200	244613373	1917	1917	1917	1917	0
202	20250423	162100	244613373	1917	1917	1917	1917	0
203	20250423	162000	244613373	1917	1917	1917	1917	0
204	20250423	161900	244613373	1917	1917	1917	1917	0
205	20250423	161800	244613373	1917	1917	1917	1917	0
206	20250423	161700	244613373	1917	1917	1917	1917	0
207	20250423	161600	244613373	1917	1917	1917	1917	0
208	20250423	161500	244613373	1917	1917	1917	1917	0
209	20250423	161400	244613373	1917	1917	1917	1917	0
210	20250423	161300	244613373	1917	1917	1917	1917	0
211	20250423	161200	244613373	1917	1917	1917	1917	0
212	20250423	161100	244613373	1917	1917	1917	1917	2672
213	20250423	161000	244613373	1917	1917	1917	1917	0
214	20250423	160900	244613373	1917	1917	1917	1917	0
215	20250423	160800	244613373	1917	1917	1917	1917	0
216	20250423	160700	244613373	1917	1917	1917	1917	0
217	20250423	160600	244613373	1917	1917	1917	1917	0
218	20250423	160500	244613373	1917	1917	1917	1917	0
219	20250423	160400	244613373	1917	1917	1917	1917	0
220	20250423	160300	244613373	1917	1917	1917	1917	0
221	20250423	160200	244613373	1917	1917	1917	1917	0
222	20250423	160100	244613373	1917	1917	1917	1917	0
223	20250423	160000	244613373	1917	1917	1917	1917	0
224	20250423	155900	244613373	1917	1917	1917	1917	0
225	20250423	155800	244613373	1917	1917	1917	1917	0
226	20250423	155700	244613373	1917	1917	1917	1917	0
227	20250423	155600	244613373	1917	1917	1917	1917	0
228	20250423	155500	244613373	1917	1917	1917	1917	0
229	20250423	155400	244613373	1917	1917	1917	1917	0
230	20250423	155300	244613373	1917	1917	1917	1917	0
231	20250423	155200	244613373	1917	1917	1917	1917	0
232	20250423	155100	244613373	1917	1917	1917	1917	0
233	20250423	155000	244613373	1917	1917	1917	1917	0
234	20250423	154900	244613373	1917	1917	1917	1917	0
235	20250423	154800	244613373	1917	1917	1917	1917	0
236	20250423	154700	244613373	1917	1917	1917	1917	0
237	20250423	154600	244613373	1917	1917	1917	1917	0
238	20250423	154500	244613373	1917	1917	1917	1917	0
239	20250423	154400	244613373	1917	1917	1917	1917	0
240	20250423	154300	244613373	1917	1917	1917	1917	0
241	20250423	154200	244613373	1917	1917	1917	1917	0
242	20250423	154100	244613373	1917	1917	1917	1917	2672
243	20250423	154000	244613373	1917	1917	1917	1917	0
244	20250423	153900	244613373	1917	1917	1917	1917	0
245	20250423	153800	244613373	1917	1917	1917	1917	0
246	20250423	153700	244613373	1917	1917	1917	1917	0
247	20250423	153600	244613373	1917	1917	1917	1917	0
248	20250423	153500	244613373	1917	1917	1917	1917	0
249	20250423	153400	244613373	1917	1917	1917	1917	0
250	20250423	153300	244613373	1917	1917	1917	1917	0
251	20250423	153200	244613373	1917	1917	1917	1917	0
252	20250423	153100	244613373	1917	1917	1917	1917	0
253	20250423	153000	244613373	1917	1917	1917	1917	2672
254	20250423	152900	239491149	1914	1914	1914	1914	0
255	20250423	152800	239491149	1914	1914	1914	1914	0
256	20250423	152700	239491149	1914	1914	1914	1914	0
257	20250423	152600	239491149	1914	1914	1914	1914	0
258	20250423	152500	239491149	1914	1914	1914	1914	0
259	20250423	152400	239491149	1914	1914	1914	1914	0
260	20250423	152300	239491149	1914	1914	1914	1914	0
261	20250423	152200	239491149	1914	1914	1914	1914	0
262	20250423	152100	239491149	1914	1914	1914	1914	0
263	20250423	152000	239491149	1914	1914	1914	1914	0
264	20250423	151900	239491149	1914	1915	1915	1914	105
265	20250423	151800	239290086	1915	1915	1915	1915	71
266	20250423	151700	239154121	1915	1915	1915	1915	37
267	20250423	151600	239083266	1915	1915	1915	1915	32
268	20250423	151500	239021986	1913	1913	1913	1913	0
269	20250423	151400	239021986	1913	1914	1914	1913	176
270	20250423	151300	238685284	1914	1914	1914	1914	0
271	20250423	151200	238685284	1914	1915	1915	1914	283
272	20250423	151100	238143589	1915	1915	1915	1915	35
273	20250423	151000	238076564	1915	1915	1915	1915	1
274	20250423	150900	238074649	1914	1914	1914	1914	392
275	20250423	150800	237324361	1914	1914	1914	1914	13
276	20250423	150700	237299479	1914	1914	1914	1914	61
277	20250423	150600	237182725	1914	1914	1914	1914	0
278	20250423	150500	237182725	1914	1914	1914	1914	0
279	20250423	150400	237182725	1914	1913	1914	1913	1918
280	20250423	150300	233513590	1915	1915	1915	1915	0
281	20250423	150200	233513590	1915	1914	1915	1914	34
282	20250423	150100	233448500	1915	1915	1915	1915	0
283	20250423	150000	233448500	1915	1915	1915	1915	1
284	20250423	145900	233446585	1914	1914	1914	1914	1
285	20250423	145800	233444671	1915	1915	1915	1915	1
286	20250423	145700	233442756	1909	1909	1909	1909	225
287	20250423	145600	233013231	1915	1915	1915	1915	0
288	20250423	145500	233013231	1915	1914	1915	1914	823
289	20250423	145400	231438008	1914	1914	1914	1914	0
290	20250423	145300	231438008	1914	1914	1914	1914	0
291	20250423	145200	231438008	1914	1908	1914	1908	80
292	20250423	145100	231285362	1914	1908	1914	1907	227
293	20250423	145000	230852340	1914	1914	1914	1914	1
294	20250423	144900	230850426	1908	1909	1909	1908	454
295	20250423	144800	229984040	1915	1915	1915	1915	0
296	20250423	144700	229984040	1915	1908	1915	1908	92
297	20250423	144600	229808497	1915	1908	1915	1908	755
298	20250423	144500	228367943	1915	1908	1915	1908	1085
299	20250423	144400	226297756	1915	1915	1915	1915	0
300	20250423	144300	226297756	1915	1908	1915	1907	2505
301	20250423	144200	221520566	1916	1919	1919	1908	766
302	20250423	144100	220058475	1909	1909	1909	1909	461
303	20250423	144000	219178426	1919	1919	1919	1919	0
304	20250423	143900	219178426	1919	1919	1919	1919	0
305	20250423	143800	219178426	1919	1909	1919	1909	885
306	20250423	143700	217488951	1919	1919	1919	1919	0
307	20250423	143600	217488951	1919	1919	1919	1919	17
308	20250423	143500	217456328	1908	1911	1911	1908	3390
309	20250423	143400	210985491	1919	1919	1919	1919	0
310	20250423	143300	210985491	1919	1919	1919	1919	0
311	20250423	143200	210985491	1919	1919	1919	1919	0
312	20250423	143100	210985491	1919	1919	1919	1919	0
313	20250423	143000	210985491	1919	1919	1919	1911	42
314	20250423	142900	210905213	1911	1912	1919	1911	869
315	20250423	142800	209243778	1919	1919	1919	1919	1
316	20250423	142700	209241859	1911	1911	1911	1911	200
317	20250423	142600	208859659	1911	1912	1912	1911	200
318	20250423	142500	208477321	1919	1913	1919	1913	2337
319	20250423	142400	203997694	1918	1918	1918	1918	0
320	20250423	142300	203997694	1918	1918	1918	1918	0
321	20250423	142200	203997694	1918	1918	1918	1918	0
322	20250423	142100	203997694	1918	1918	1918	1918	0
323	20250423	142000	203997694	1918	1918	1918	1918	0
324	20250423	141900	203997694	1918	1918	1918	1918	0
325	20250423	141800	203997694	1918	1918	1918	1918	0
326	20250423	141700	203997694	1918	1913	1918	1913	293
327	20250423	141600	203436939	1919	1919	1919	1919	0
328	20250423	141500	203436939	1919	1919	1919	1919	0
329	20250423	141400	203436939	1919	1919	1919	1919	36
330	20250423	141300	203367855	1919	1919	1919	1919	0
331	20250423	141200	203367855	1919	1914	1919	1913	742
332	20250423	141100	201947865	1919	1919	1919	1919	0
333	20250423	141000	201947865	1919	1919	1919	1919	0
334	20250423	140900	201947865	1919	1919	1919	1919	0
335	20250423	140800	201947865	1919	1919	1919	1919	50
336	20250423	140700	201851915	1919	1915	1919	1914	106
337	20250423	140600	201648939	1915	1916	1919	1915	2275
338	20250423	140500	197283968	1918	1918	1918	1918	80
339	20250423	140400	197130528	1918	1918	1918	1918	0
340	20250423	140300	197130528	1918	1914	1918	1913	210
341	20250423	140200	196728748	1914	1915	1915	1914	98
342	20250423	140100	196541124	1918	1918	1918	1918	0
343	20250423	140000	196541124	1918	1918	1918	1918	0
344	20250423	135900	196541124	1918	1918	1918	1918	12
345	20250423	135800	196518108	1918	1918	1918	1918	0
346	20250423	135700	196518108	1918	1914	1918	1914	159
347	20250423	135600	196213778	1918	1918	1918	1918	0
348	20250423	135500	196213778	1918	1918	1918	1918	0
349	20250423	135400	196213778	1918	1918	1918	1918	0
350	20250423	135300	196213778	1918	1918	1918	1918	1
351	20250423	135200	196211860	1913	1915	1915	1913	312
352	20250423	135100	195614678	1915	1914	1915	1914	1110
353	20250423	135000	193489038	1915	1915	1915	1915	0
354	20250423	134900	193489038	1915	1915	1915	1915	1
355	20250423	134800	193487123	1913	1913	1915	1913	17
356	20250423	134700	193454588	1912	1912	1912	1912	0
357	20250423	134600	193454588	1912	1912	1912	1912	0
358	20250423	134500	193454588	1912	1913	1913	1912	206
359	20250423	134400	193060624	1914	1913	1914	1913	2
360	20250423	134300	193056797	1913	1913	1913	1913	0
361	20250423	134200	193056797	1913	1913	1913	1913	0
362	20250423	134100	193056797	1913	1913	1913	1913	0
363	20250423	134000	193056797	1913	1913	1913	1913	0
364	20250423	133900	193056797	1913	1913	1913	1913	0
365	20250423	133800	193056797	1913	1913	1913	1913	1
366	20250423	133700	193054884	1912	1912	1912	1912	0
367	20250423	133600	193054884	1912	1912	1912	1912	0
368	20250423	133500	193054884	1912	1912	1912	1912	0
369	20250423	133400	193054884	1912	1912	1912	1912	18
370	20250423	133300	193020468	1912	1912	1912	1912	8
371	20250423	133200	193005172	1912	1912	1912	1912	0
372	20250423	133100	193005172	1912	1912	1912	1912	0
373	20250423	133000	193005172	1912	1912	1912	1912	0
374	20250423	132900	193005172	1912	1912	1912	1912	0
375	20250423	132800	193005172	1912	1912	1912	1912	0
376	20250423	132700	193005172	1912	1912	1912	1912	0
377	20250423	132600	193005172	1912	1912	1912	1912	0
378	20250423	132500	193005172	1912	1912	1912	1912	0
379	20250423	132400	193005172	1912	1912	1912	1912	0
380	20250423	132300	193005172	1912	1912	1912	1912	0
381	20250423	132200	193005172	1912	1912	1912	1912	0
382	20250423	132100	193005172	1912	1912	1912	1912	1
383	20250423	132000	193003260	1906	1913	1913	1906	634
384	20250423	131900	191794849	1907	1912	1912	1907	1164
385	20250423	131800	189570101	1912	1907	1912	1907	67
386	20250423	131700	189442327	1907	1906	1907	1906	146
387	20250423	131600	189164047	1906	1906	1906	1906	36
388	20250423	131500	189095431	1905	1907	1907	1905	4202
389	20250423	131400	181087503	1914	1914	1914	1914	0
390	20250423	131300	181087503	1914	1914	1914	1914	0
391	20250423	131200	181087503	1914	1914	1914	1914	0
392	20250423	131100	181087503	1914	1914	1914	1914	1
393	20250423	131000	181085589	1907	1909	1914	1907	2285
394	20250423	130900	176726826	1914	1914	1914	1914	0
395	20250423	130800	176726826	1914	1909	1914	1909	367
396	20250423	130700	176026218	1914	1912	1914	1912	824
397	20250423	130600	174449400	1912	1912	1912	1912	0
398	20250423	130500	174449400	1912	1908	1912	1908	42
399	20250423	130400	174369260	1909	1910	1910	1909	151
400	20250423	130300	174080985	1912	1912	1912	1912	0
401	20250423	130200	174080985	1912	1908	1912	1908	69
402	20250423	130100	173949329	1912	1912	1912	1912	1
403	20250423	130000	173947417	1907	1907	1907	1907	0
404	20250423	125900	173947417	1907	1907	1907	1907	548
405	20250423	125800	172902381	1912	1908	1912	1908	406
406	20250423	125700	172127729	1912	1912	1912	1912	0
407	20250423	125600	172127729	1912	1912	1912	1912	1
408	20250423	125500	172125817	1908	1912	1912	1908	181
409	20250423	125400	171780465	1908	1908	1908	1908	89
410	20250423	125300	171610653	1912	1912	1912	1912	0
411	20250423	125200	171610653	1912	1912	1912	1912	0
412	20250423	125100	171610653	1912	1912	1912	1912	0
413	20250423	125000	171610653	1912	1912	1912	1912	1
414	20250423	124900	171608741	1907	1909	1912	1907	528
415	20250423	124800	170601415	1912	1912	1912	1912	0
416	20250423	124700	170601415	1912	1912	1912	1912	0
417	20250423	124600	170601415	1912	1909	1912	1909	44
418	20250423	124500	170517416	1912	1912	1912	1912	0
419	20250423	124400	170517416	1912	1912	1912	1912	0
420	20250423	124300	170517416	1912	1909	1912	1909	100
421	20250423	124200	170326513	1912	1912	1912	1912	0
422	20250423	124100	170326513	1912	1912	1912	1912	0
423	20250423	124000	170326513	1912	1912	1912	1912	0
424	20250423	123900	170326513	1912	1909	1912	1909	32
425	20250423	123800	170265422	1912	1912	1912	1912	0
426	20250423	123700	170265422	1912	1912	1912	1912	0
427	20250423	123600	170265422	1912	1912	1912	1912	0
428	20250423	123500	170265422	1912	1909	1912	1909	73
429	20250423	123400	170126059	1912	1910	1912	1910	1038
430	20250423	123300	168142495	1911	1911	1911	1911	31
431	20250423	123200	168083254	1911	1911	1911	1911	50
432	20250423	123100	167987704	1912	1910	1912	1910	23
433	20250423	123000	167943761	1910	1910	1910	1910	0
434	20250423	122900	167943761	1910	1910	1910	1910	0
435	20250423	122800	167943761	1910	1908	1910	1908	39
436	20250423	122700	167869347	1910	1910	1910	1910	0
437	20250423	122600	167869347	1910	1910	1910	1910	45
438	20250423	122500	167783397	1910	1910	1910	1910	0
439	20250423	122400	167783397	1910	1910	1910	1910	0
440	20250423	122300	167783397	1910	1910	1910	1909	156
441	20250423	122200	167485548	1911	1911	1911	1911	0
442	20250423	122100	167485548	1911	1911	1911	1911	0
443	20250423	122000	167485548	1911	1911	1911	1911	0
444	20250423	121900	167485548	1911	1911	1911	1911	39
445	20250423	121800	167411019	1911	1911	1911	1911	28
446	20250423	121700	167357511	1911	1911	1911	1911	1
447	20250423	121600	167355600	1911	1911	1911	1911	0
448	20250423	121500	167355600	1911	1911	1911	1911	0
449	20250423	121400	167355600	1911	1911	1911	1911	0
450	20250423	121300	167355600	1911	1911	1911	1911	0
451	20250423	121200	167355600	1911	1911	1911	1911	0
452	20250423	121100	167355600	1911	1911	1911	1911	0
453	20250423	121000	167355600	1911	1911	1911	1911	1
454	20250423	120900	167353689	1910	1911	1911	1910	444
455	20250423	120800	166505241	1911	1911	1911	1911	0
456	20250423	120700	166505241	1911	1911	1911	1911	0
457	20250423	120600	166505241	1911	1911	1911	1910	2610
458	20250423	120500	161517566	1912	1911	1912	1911	201
459	20250423	120400	161133454	1915	1915	1915	1915	0
460	20250423	120300	161133454	1915	1915	1915	1915	0
461	20250423	120200	161133454	1915	1915	1915	1915	23
462	20250423	120100	161089409	1915	1915	1915	1915	0
463	20250423	120000	161089409	1915	1914	1915	1914	2898
464	20250423	115900	155542619	1915	1915	1915	1915	0
465	20250423	115800	155542619	1915	1915	1915	1915	0
466	20250423	115700	155542619	1915	1915	1915	1915	0
467	20250423	115600	155542619	1915	1910	1915	1910	91
468	20250423	115500	155368804	1915	1915	1915	1915	0
469	20250423	115400	155368804	1915	1915	1915	1915	0
470	20250423	115300	155368804	1915	1915	1915	1915	0
471	20250423	115200	155368804	1915	1915	1915	1915	0
472	20250423	115100	155368804	1915	1915	1915	1915	0
473	20250423	115000	155368804	1915	1915	1915	1915	1
474	20250423	114900	155366889	1907	1907	1907	1907	800
475	20250423	114800	153841289	1906	1906	1906	1906	0
476	20250423	114700	153841289	1906	1909	1909	1905	1600
477	20250423	114600	150789520	1910	1911	1911	1910	587
478	20250423	114500	149667984	1912	1912	1912	1912	20
479	20250423	114400	149629744	1912	1919	1919	1912	80
480	20250423	114300	149476434	1919	1918	1919	1918	501
481	20250423	114200	148515515	1919	1911	1919	1911	572
482	20250423	114100	147418267	1918	1918	1918	1918	1
483	20250423	114000	147416349	1910	1910	1910	1910	0
484	20250423	113900	147416349	1910	1919	1919	1910	1822
485	20250423	113800	143933945	1917	1917	1917	1917	33
486	20250423	113700	143870684	1917	1917	1917	1917	38
487	20250423	113600	143797838	1917	1910	1917	1910	60
488	20250423	113500	143683135	1915	1910	1915	1910	41
489	20250423	113400	143604820	1915	1910	1915	1910	32
490	20250423	113300	143543691	1914	1910	1914	1910	201
491	20250423	113200	143159777	1915	1915	1915	1915	0
492	20250423	113100	143159777	1915	1910	1915	1910	41
493	20250423	113000	143081462	1910	1910	1910	1910	0
494	20250423	112900	143081462	1910	1910	1910	1910	20
495	20250423	112800	143043262	1916	1916	1916	1916	0
496	20250423	112700	143043262	1916	1908	1916	1908	2
497	20250423	112600	143039438	1908	1915	1915	1907	4425
498	20250423	112500	134596291	1915	1916	1916	1915	30
499	20250423	112400	134538820	1914	1914	1914	1914	130
500	20250423	112300	134290000	1917	1917	1917	1917	4
501	20250423	112200	134282332	1917	1917	1917	1914	20
502	20250423	112100	134244043	1914	1916	1917	1914	2071
503	20250423	112000	130277250	1916	1915	1916	1915	134
504	20250423	111900	130020639	1915	1915	1915	1915	0
505	20250423	111800	130020639	1915	1916	1916	1915	34
506	20250423	111700	129955528	1915	1915	1915	1915	0
507	20250423	111600	129955528	1915	1915	1915	1915	20
508	20250423	111500	129917228	1915	1916	1916	1915	24
509	20250423	111400	129871264	1915	1915	1915	1915	4
510	20250423	111300	129863604	1916	1916	1916	1916	0
511	20250423	111200	129863604	1916	1913	1916	1913	31
512	20250423	111100	129804298	1916	1916	1916	1916	1
513	20250423	111000	129802382	1911	1911	1911	1911	0
514	20250423	110900	129802382	1911	1911	1911	1911	20
515	20250423	110800	129764162	1916	1916	1916	1916	0
516	20250423	110700	129764162	1916	1908	1916	1908	3
517	20250423	110600	129758430	1908	1912	1912	1907	1596
518	20250423	110500	126713301	1916	1912	1916	1912	16
519	20250423	110400	126682705	1916	1912	1916	1912	11
520	20250423	110300	126661669	1916	1916	1916	1916	1
521	20250423	110200	126659753	1911	1910	1911	1910	49
522	20250423	110100	126566124	1911	1911	1911	1909	2293
523	20250423	110000	122186498	1916	1916	1916	1916	0
524	20250423	105900	122186498	1916	1916	1916	1909	38
525	20250423	105800	122113942	1910	1912	1916	1910	225
526	20250423	105700	121683967	1911	1911	1911	1911	0
527	20250423	105600	121683967	1911	1911	1911	1911	0
528	20250423	105500	121683967	1911	1912	1912	1911	82
529	20250423	105400	121527229	1912	1912	1912	1912	1
530	20250423	105300	121525317	1911	1915	1915	1911	1788
531	20250423	105200	118108208	1917	1917	1917	1917	1
532	20250423	105100	118106291	1914	1914	1914	1914	34
533	20250423	105000	118041215	1917	1917	1917	1917	1
534	20250423	104900	118039298	1912	1912	1912	1912	0
535	20250423	104800	118039298	1912	1912	1912	1912	0
536	20250423	104700	118039298	1912	1912	1912	1912	5
537	20250423	104600	118029738	1912	1912	1912	1912	30
538	20250423	104500	117972378	1911	1911	1911	1911	45
539	20250423	104400	117886383	1918	1918	1918	1918	7
540	20250423	104300	117872957	1918	1909	1918	1909	64
541	20250423	104200	117750709	1909	1909	1918	1908	1538
542	20250423	104100	114815802	1910	1920	1920	1909	2356
543	20250423	104000	110314680	1920	1920	1920	1920	18
544	20250423	103900	110280120	1920	1919	1920	1919	2
545	20250423	103800	110276281	1919	1919	1919	1919	29
546	20250423	103700	110220630	1920	1921	1921	1920	35
547	20250423	103600	110153417	1920	1921	1921	1920	19
548	20250423	103500	110116928	1921	1921	1921	1921	12
549	20250423	103400	110093876	1920	1920	1920	1920	100
550	20250423	103300	109901876	1922	1922	1922	1922	0
551	20250423	103200	109901876	1922	1920	1922	1918	213
552	20250423	103100	109493099	1922	1922	1922	1922	0
553	20250423	103000	109493099	1922	1922	1922	1922	0
554	20250423	102900	109493099	1922	1922	1922	1922	1
555	20250423	102800	109491177	1917	1922	1922	1917	412
556	20250423	102700	108701309	1922	1918	1922	1918	11
557	20250423	102600	108680207	1922	1917	1922	1917	41
558	20250423	102500	108601605	1922	1917	1922	1917	240
559	20250423	102400	108141520	1922	1922	1922	1920	192
560	20250423	102300	107772694	1922	1922	1922	1922	32
561	20250423	102200	107711190	1923	1924	1924	1922	595
562	20250423	102100	106567034	1924	1924	1924	1924	21
563	20250423	102000	106526630	1924	1923	1924	1922	653
564	20250423	101900	105270915	1923	1922	1923	1921	36
565	20250423	101800	105201731	1922	1922	1922	1922	11
566	20250423	101700	105180589	1922	1924	1924	1910	3130
567	20250423	101600	99191563	1924	1924	1924	1924	5
568	20250423	101500	99181943	1924	1924	1924	1924	30
569	20250423	101400	99124223	1924	1924	1924	1924	5
570	20250423	101300	99114603	1924	1924	1924	1924	0
571	20250423	101200	99114603	1924	1924	1924	1924	7
572	20250423	101100	99101135	1924	1924	1924	1919	86
573	20250423	101000	98935957	1924	1926	1926	1924	230
574	20250423	100900	98493280	1926	1926	1926	1925	32
575	20250423	100800	98431649	1926	1926	1926	1926	11
576	20250423	100700	98410463	1926	1924	1926	1922	52
577	20250423	100600	98310429	1922	1924	1924	1922	75
578	20250423	100500	98166163	1924	1924	1924	1924	14
579	20250423	100400	98139227	1924	1924	1924	1924	0
580	20250423	100300	98139227	1924	1921	1924	1920	75
581	20250423	100200	97995193	1924	1924	1924	1924	2
582	20250423	100100	97991345	1920	1919	1923	1919	596
583	20250423	100000	96845420	1923	1923	1923	1923	0
584	20250423	095900	96845420	1923	1923	1923	1923	0
585	20250423	095800	96845420	1923	1920	1923	1919	50
586	20250423	095700	96749434	1924	1924	1924	1924	0
587	20250423	095600	96749434	1924	1924	1924	1924	0
588	20250423	095500	96749434	1924	1924	1924	1924	0
589	20250423	095400	96749434	1924	1922	1924	1916	423
590	20250423	095300	95938339	1916	1918	1918	1916	305
591	20250423	095200	95353915	1916	1916	1916	1916	0
592	20250423	095100	95353915	1916	1916	1916	1916	0
593	20250423	095000	95353915	1916	1916	1916	1916	3
594	20250423	094900	95348167	1914	1916	1916	1913	1139
595	20250423	094800	93168071	1915	1924	1924	1915	2215
596	20250423	094700	88923979	1924	1924	1924	1924	0
597	20250423	094600	88923979	1924	1924	1924	1924	0
598	20250423	094500	88923979	1924	1925	1925	1920	81
599	20250423	094400	88768370	1926	1920	1927	1920	291
600	20250423	094300	88209388	1920	1920	1920	1920	19
601	20250423	094200	88172908	1920	1919	1920	1919	20
602	20250423	094100	88134514	1919	1916	1919	1915	41
603	20250423	094000	88055893	1919	1919	1919	1919	20
604	20250423	093900	88017513	1919	1910	1919	1910	55
605	20250423	093800	87912446	1918	1912	1918	1907	1535
606	20250423	093700	84984125	1912	1913	1913	1912	19
607	20250423	093600	84947787	1913	1913	1913	1913	20
608	20250423	093500	84909527	1920	1920	1920	1920	11
609	20250423	093400	84888407	1920	1920	1920	1920	0
610	20250423	093300	84888407	1920	1920	1920	1920	0
611	20250423	093200	84888407	1920	1920	1920	1920	0
612	20250423	093100	84888407	1920	1920	1920	1909	555
613	20250423	093000	83828886	1919	1908	1919	1908	374
614	20250423	092900	83112887	1908	1917	1917	1908	2281
615	20250423	092800	78758322	1920	1920	1920	1920	2
616	20250423	092700	78754482	1920	1920	1920	1920	7
617	20250423	092600	78741042	1920	1909	1920	1909	84
618	20250423	092500	78580315	1920	1910	1920	1910	842
619	20250423	092400	76966045	1922	1908	1922	1908	54
620	20250423	092300	76862985	1908	1910	1911	1908	3381
621	20250423	092200	70409530	1923	1911	1925	1910	3557
622	20250423	092100	63615310	1925	1918	1925	1912	1761
623	20250423	092000	60247127	1931	1933	1933	1931	15
624	20250423	091900	60218134	1933	1933	1933	1915	136
625	20250423	091800	59957393	1933	1933	1933	1915	2000
626	20250423	091700	56121410	1937	1938	1938	1920	5815
627	20250423	091600	44955481	1938	1938	1939	1924	79
628	20250423	091500	44802638	1938	1922	1940	1922	811
629	20250423	091400	43231334	1934	1921	1934	1921	2288
630	20250423	091300	38826237	1934	1933	1934	1933	100
631	20250423	091200	38632863	1934	1934	1934	1934	0
632	20250423	091100	38632863	1934	1934	1934	1934	1
633	20250423	091000	38630929	1934	1934	1934	1920	320
634	20250423	090900	38012688	1923	1927	1939	1923	1497
635	20250423	090800	35131253	1928	1939	1939	1928	899
636	20250423	090700	33397025	1942	1942	1942	1942	0
637	20250423	090600	33397025	1942	1940	1942	1932	1410
638	20250423	090500	30658836	1932	1942	1943	1932	1254
639	20250423	090400	28225708	1942	1944	1944	1933	254
640	20250423	090300	27733463	1934	1937	1947	1931	4239
641	20250423	090200	19515962	1937	1937	1937	1937	0
642	20250423	090100	19515962	1937	1940	1940	1929	1001
643	20250423	090000	17583400	1940	1929	1947	1929	9105