KissMeData/058110/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	192100	50482721	1908	1908	1908	1908	233
3	20250429	192000	50482721	1908	1908	1908	1908	0
4	20250429	191900	50482721	1908	1908	1908	1908	0
5	20250429	191800	50482721	1908	1908	1908	1908	0
6	20250429	191700	50482721	1908	1908	1908	1908	0
7	20250429	191600	50482721	1908	1908	1908	1908	0
8	20250429	191500	50482721	1908	1908	1908	1908	0
9	20250429	191400	50482721	1908	1908	1908	1908	0
10	20250429	191300	50482721	1908	1908	1908	1908	0
11	20250429	191200	50482721	1908	1908	1908	1908	0
12	20250429	191100	50482721	1908	1908	1908	1908	0
13	20250429	191000	50482721	1908	1908	1908	1908	0
14	20250429	190900	50482721	1908	1908	1908	1908	0
15	20250429	190800	50482721	1908	1908	1908	1908	0
16	20250429	190700	50482721	1908	1908	1908	1908	0
17	20250429	190600	50482721	1908	1908	1908	1908	0
18	20250429	190500	50482721	1908	1908	1908	1908	0
19	20250429	190400	50482721	1908	1908	1908	1908	0
20	20250429	190300	50482721	1908	1908	1908	1908	0
21	20250429	190200	50482721	1908	1908	1908	1908	0
22	20250429	190100	50482721	1908	1908	1908	1908	0
23	20250429	190000	50482721	1908	1908	1908	1908	0
24	20250429	185900	50482721	1908	1908	1908	1908	0
25	20250429	185800	50482721	1908	1908	1908	1908	0
26	20250429	185700	50482721	1908	1908	1908	1908	0
27	20250429	185600	50482721	1908	1908	1908	1908	0
28	20250429	185500	50482721	1908	1908	1908	1908	0
29	20250429	185400	50482721	1908	1908	1908	1908	0
30	20250429	185300	50482721	1908	1908	1908	1908	0
31	20250429	185200	50482721	1908	1908	1908	1908	0
32	20250429	185100	50482721	1908	1908	1908	1908	233
33	20250429	185000	50482721	1908	1908	1908	1908	0
34	20250429	184900	50482721	1908	1908	1908	1908	0
35	20250429	184800	50482721	1908	1908	1908	1908	0
36	20250429	184700	50482721	1908	1908	1908	1908	0
37	20250429	184600	50482721	1908	1908	1908	1908	0
38	20250429	184500	50482721	1908	1908	1908	1908	0
39	20250429	184400	50482721	1908	1908	1908	1908	0
40	20250429	184300	50482721	1908	1908	1908	1908	0
41	20250429	184200	50482721	1908	1908	1908	1908	0
42	20250429	184100	50482721	1908	1908	1908	1908	0
43	20250429	184000	50482721	1908	1908	1908	1908	0
44	20250429	183900	50482721	1908	1908	1908	1908	0
45	20250429	183800	50482721	1908	1908	1908	1908	0
46	20250429	183700	50482721	1908	1908	1908	1908	0
47	20250429	183600	50482721	1908	1908	1908	1908	0
48	20250429	183500	50482721	1908	1908	1908	1908	0
49	20250429	183400	50482721	1908	1908	1908	1908	0
50	20250429	183300	50482721	1908	1908	1908	1908	0
51	20250429	183200	50482721	1908	1908	1908	1908	0
52	20250429	183100	50482721	1908	1908	1908	1908	0
53	20250429	183000	50482721	1908	1908	1908	1908	0
54	20250429	182900	50482721	1908	1908	1908	1908	0
55	20250429	182800	50482721	1908	1908	1908	1908	0
56	20250429	182700	50482721	1908	1908	1908	1908	0
57	20250429	182600	50482721	1908	1908	1908	1908	0
58	20250429	182500	50482721	1908	1908	1908	1908	0
59	20250429	182400	50482721	1908	1908	1908	1908	0
60	20250429	182300	50482721	1908	1908	1908	1908	0
61	20250429	182200	50482721	1908	1908	1908	1908	0
62	20250429	182100	50482721	1908	1908	1908	1908	233
63	20250429	182000	50482721	1908	1908	1908	1908	0
64	20250429	181900	50482721	1908	1908	1908	1908	0
65	20250429	181800	50482721	1908	1908	1908	1908	0
66	20250429	181700	50482721	1908	1908	1908	1908	0
67	20250429	181600	50482721	1908	1908	1908	1908	0
68	20250429	181500	50482721	1908	1908	1908	1908	0
69	20250429	181400	50482721	1908	1908	1908	1908	0
70	20250429	181300	50482721	1908	1908	1908	1908	0
71	20250429	181200	50482721	1908	1908	1908	1908	0
72	20250429	181100	50482721	1908	1908	1908	1908	0
73	20250429	181000	50482721	1908	1908	1908	1908	0
74	20250429	180900	50482721	1908	1908	1908	1908	0
75	20250429	180800	50482721	1908	1908	1908	1908	0
76	20250429	180700	50482721	1908	1908	1908	1908	0
77	20250429	180600	50482721	1908	1908	1908	1908	0
78	20250429	180500	50482721	1908	1908	1908	1908	0
79	20250429	180400	50482721	1908	1908	1908	1908	0
80	20250429	180300	50482721	1908	1908	1908	1908	0
81	20250429	180200	50482721	1908	1908	1908	1908	0
82	20250429	180100	50482721	1908	1908	1908	1908	0
83	20250429	180000	50482721	1908	1908	1908	1908	0
84	20250429	175900	50482721	1908	1908	1908	1908	0
85	20250429	175800	50482721	1908	1908	1908	1908	0
86	20250429	175700	50482721	1908	1908	1908	1908	0
87	20250429	175600	50482721	1908	1908	1908	1908	0
88	20250429	175500	50482721	1908	1908	1908	1908	0
89	20250429	175400	50482721	1908	1908	1908	1908	0
90	20250429	175300	50482721	1908	1908	1908	1908	0
91	20250429	175200	50482721	1908	1908	1908	1908	0
92	20250429	175100	50482721	1908	1908	1908	1908	233
93	20250429	175000	50482721	1908	1908	1908	1908	0
94	20250429	174900	50482721	1908	1908	1908	1908	0
95	20250429	174800	50482721	1908	1908	1908	1908	0
96	20250429	174700	50482721	1908	1908	1908	1908	0
97	20250429	174600	50482721	1908	1908	1908	1908	0
98	20250429	174500	50482721	1908	1908	1908	1908	0
99	20250429	174400	50482721	1908	1908	1908	1908	0
100	20250429	174300	50482721	1908	1908	1908	1908	0
101	20250429	174200	50482721	1908	1908	1908	1908	0
102	20250429	174100	50482721	1908	1908	1908	1908	0
103	20250429	174000	50482721	1908	1908	1908	1908	0
104	20250429	173900	50482721	1908	1908	1908	1908	0
105	20250429	173800	50482721	1908	1908	1908	1908	0
106	20250429	173700	50482721	1908	1908	1908	1908	0
107	20250429	173600	50482721	1908	1908	1908	1908	0
108	20250429	173500	50482721	1908	1908	1908	1908	0
109	20250429	173400	50482721	1908	1908	1908	1908	0
110	20250429	173300	50482721	1908	1908	1908	1908	0
111	20250429	173200	50482721	1908	1908	1908	1908	0
112	20250429	173100	50482721	1908	1908	1908	1908	0
113	20250429	173000	50482721	1908	1908	1908	1908	0
114	20250429	172900	50482721	1908	1908	1908	1908	0
115	20250429	172800	50482721	1908	1908	1908	1908	0
116	20250429	172700	50482721	1908	1908	1908	1908	0
117	20250429	172600	50482721	1908	1908	1908	1908	0
118	20250429	172500	50482721	1908	1908	1908	1908	0
119	20250429	172400	50482721	1908	1908	1908	1908	0
120	20250429	172300	50482721	1908	1908	1908	1908	0
121	20250429	172200	50482721	1908	1908	1908	1908	0
122	20250429	172100	50482721	1908	1908	1908	1908	233
123	20250429	172000	50482721	1908	1908	1908	1908	0
124	20250429	171900	50482721	1908	1908	1908	1908	0
125	20250429	171800	50482721	1908	1908	1908	1908	0
126	20250429	171700	50482721	1908	1908	1908	1908	0
127	20250429	171600	50482721	1908	1908	1908	1908	0
128	20250429	171500	50482721	1908	1908	1908	1908	0
129	20250429	171400	50482721	1908	1908	1908	1908	0
130	20250429	171300	50482721	1908	1908	1908	1908	0
131	20250429	171200	50482721	1908	1908	1908	1908	0
132	20250429	171100	50482721	1908	1908	1908	1908	0
133	20250429	171000	50482721	1908	1908	1908	1908	0
134	20250429	170900	50482721	1908	1908	1908	1908	0
135	20250429	170800	50482721	1908	1908	1908	1908	0
136	20250429	170700	50482721	1908	1908	1908	1908	0
137	20250429	170600	50482721	1908	1908	1908	1908	0
138	20250429	170500	50482721	1908	1908	1908	1908	0
139	20250429	170400	50482721	1908	1908	1908	1908	0
140	20250429	170300	50482721	1908	1908	1908	1908	0
141	20250429	170200	50482721	1908	1908	1908	1908	0
142	20250429	170100	50482721	1908	1908	1908	1908	0
143	20250429	170000	50482721	1908	1908	1908	1908	0
144	20250429	165900	50482721	1908	1908	1908	1908	0
145	20250429	165800	50482721	1908	1908	1908	1908	0
146	20250429	165700	50482721	1908	1908	1908	1908	0
147	20250429	165600	50482721	1908	1908	1908	1908	0
148	20250429	165500	50482721	1908	1908	1908	1908	0
149	20250429	165400	50482721	1908	1908	1908	1908	0
150	20250429	165300	50482721	1908	1908	1908	1908	0
151	20250429	165200	50482721	1908	1908	1908	1908	0
152	20250429	165100	50482721	1908	1908	1908	1908	233
153	20250429	165000	50482721	1908	1908	1908	1908	0
154	20250429	164900	50482721	1908	1908	1908	1908	0
155	20250429	164800	50482721	1908	1908	1908	1908	0
156	20250429	164700	50482721	1908	1908	1908	1908	0
157	20250429	164600	50482721	1908	1908	1908	1908	0
158	20250429	164500	50482721	1908	1908	1908	1908	0
159	20250429	164400	50482721	1908	1908	1908	1908	0
160	20250429	164300	50482721	1908	1908	1908	1908	0
161	20250429	164200	50482721	1908	1908	1908	1908	0
162	20250429	164100	50482721	1908	1908	1908	1908	0
163	20250429	164000	50482721	1908	1908	1908	1908	0
164	20250429	163900	50482721	1908	1908	1908	1908	0
165	20250429	163800	50482721	1908	1908	1908	1908	0
166	20250429	163700	50482721	1908	1908	1908	1908	0
167	20250429	163600	50482721	1908	1908	1908	1908	0
168	20250429	163500	50482721	1908	1908	1908	1908	0
169	20250429	163400	50482721	1908	1908	1908	1908	0
170	20250429	163300	50482721	1908	1908	1908	1908	0
171	20250429	163200	50482721	1908	1908	1908	1908	0
172	20250429	163100	50482721	1908	1908	1908	1908	0
173	20250429	163000	50482721	1908	1908	1908	1908	0
174	20250429	162900	50482721	1908	1908	1908	1908	0
175	20250429	162800	50482721	1908	1908	1908	1908	0
176	20250429	162700	50482721	1908	1908	1908	1908	0
177	20250429	162600	50482721	1908	1908	1908	1908	0
178	20250429	162500	50482721	1908	1908	1908	1908	0
179	20250429	162400	50482721	1908	1908	1908	1908	0
180	20250429	162300	50482721	1908	1908	1908	1908	0
181	20250429	162200	50482721	1908	1908	1908	1908	0
182	20250429	162100	50482721	1908	1908	1908	1908	233
183	20250429	162000	50482721	1908	1908	1908	1908	0
184	20250429	161900	50482721	1908	1908	1908	1908	0
185	20250429	161800	50482721	1908	1908	1908	1908	0
186	20250429	161700	50482721	1908	1908	1908	1908	0
187	20250429	161600	50482721	1908	1908	1908	1908	0
188	20250429	161500	50482721	1908	1908	1908	1908	0
189	20250429	161400	50482721	1908	1908	1908	1908	0
190	20250429	161300	50482721	1908	1908	1908	1908	0
191	20250429	161200	50482721	1908	1908	1908	1908	0
192	20250429	161100	50482721	1908	1908	1908	1908	0
193	20250429	161000	50482721	1908	1908	1908	1908	0
194	20250429	160900	50482721	1908	1908	1908	1908	0
195	20250429	160800	50482721	1908	1908	1908	1908	0
196	20250429	160700	50482721	1908	1908	1908	1908	0
197	20250429	160600	50482721	1908	1908	1908	1908	0
198	20250429	160500	50482721	1908	1908	1908	1908	0
199	20250429	160400	50482721	1908	1908	1908	1908	0
200	20250429	160300	50482721	1908	1908	1908	1908	0
201	20250429	160200	50482721	1908	1908	1908	1908	0
202	20250429	160100	50482721	1908	1908	1908	1908	0
203	20250429	160000	50482721	1908	1908	1908	1908	0
204	20250429	155900	50482721	1908	1908	1908	1908	0
205	20250429	155800	50482721	1908	1908	1908	1908	0
206	20250429	155700	50482721	1908	1908	1908	1908	0
207	20250429	155600	50482721	1908	1908	1908	1908	0
208	20250429	155500	50482721	1908	1908	1908	1908	0
209	20250429	155400	50482721	1908	1908	1908	1908	0
210	20250429	155300	50482721	1908	1908	1908	1908	0
211	20250429	155200	50482721	1908	1908	1908	1908	0
212	20250429	155100	50482721	1908	1908	1908	1908	233
213	20250429	155000	50482721	1908	1908	1908	1908	0
214	20250429	154900	50482721	1908	1908	1908	1908	0
215	20250429	154800	50482721	1908	1908	1908	1908	0
216	20250429	154700	50482721	1908	1908	1908	1908	0
217	20250429	154600	50482721	1908	1908	1908	1908	0
218	20250429	154500	50482721	1908	1908	1908	1908	0
219	20250429	154400	50482721	1908	1908	1908	1908	0
220	20250429	154300	50482721	1908	1908	1908	1908	0
221	20250429	154200	50482721	1908	1908	1908	1908	0
222	20250429	154100	50482721	1908	1908	1908	1908	0
223	20250429	154000	50482721	1908	1908	1908	1908	0
224	20250429	153900	50482721	1908	1908	1908	1908	0
225	20250429	153800	50482721	1908	1908	1908	1908	0
226	20250429	153700	50482721	1908	1908	1908	1908	0
227	20250429	153600	50482721	1908	1908	1908	1908	0
228	20250429	153500	50482721	1908	1908	1908	1908	0
229	20250429	153400	50482721	1908	1908	1908	1908	0
230	20250429	153300	50482721	1908	1908	1908	1908	0
231	20250429	153200	50482721	1908	1908	1908	1908	0
232	20250429	153100	50482721	1908	1908	1908	1908	0
233	20250429	153000	50482721	1908	1908	1908	1908	233
234	20250429	152900	50038157	1908	1908	1908	1908	0
235	20250429	152800	50038157	1908	1908	1908	1908	0
236	20250429	152700	50038157	1908	1908	1908	1908	0
237	20250429	152600	50038157	1908	1908	1908	1908	0
238	20250429	152500	50038157	1908	1908	1908	1908	0
239	20250429	152400	50038157	1908	1908	1908	1908	0
240	20250429	152300	50038157	1908	1908	1908	1908	0
241	20250429	152200	50038157	1908	1908	1908	1908	0
242	20250429	152100	50038157	1908	1908	1908	1908	0
243	20250429	152000	50038157	1908	1908	1908	1908	0
244	20250429	151900	50038157	1908	1908	1908	1908	0
245	20250429	151800	50038157	1908	1908	1908	1908	0
246	20250429	151700	50038157	1908	1908	1908	1908	0
247	20250429	151600	50038157	1908	1908	1908	1908	239
248	20250429	151500	49582145	1908	1908	1908	1908	1
249	20250429	151400	49580237	1908	1908	1908	1908	2
250	20250429	151300	49576421	1908	1908	1908	1908	0
251	20250429	151200	49576421	1908	1908	1908	1908	20
252	20250429	151100	49538261	1909	1909	1909	1909	0
253	20250429	151000	49538261	1909	1909	1909	1909	147
254	20250429	150900	49257638	1910	1910	1910	1910	108
255	20250429	150800	49051358	1909	1909	1909	1909	0
256	20250429	150700	49051358	1909	1909	1909	1909	0
257	20250429	150600	49051358	1909	1909	1909	1909	0
258	20250429	150500	49051358	1909	1909	1909	1909	3
259	20250429	150400	49045631	1910	1909	1910	1909	224
260	20250429	150300	48617792	1919	1919	1919	1919	0
261	20250429	150200	48617792	1919	1919	1919	1919	0
262	20250429	150100	48617792	1919	1919	1919	1919	0
263	20250429	150000	48617792	1919	1919	1919	1919	0
264	20250429	145900	48617792	1919	1909	1919	1909	430
265	20250429	145800	47796604	1909	1909	1909	1909	2
266	20250429	145700	47792786	1909	1909	1909	1909	0
267	20250429	145600	47792786	1909	1909	1909	1909	0
268	20250429	145500	47792786	1909	1909	1909	1909	77
269	20250429	145400	47645793	1909	1909	1909	1909	0
270	20250429	145300	47645793	1909	1909	1909	1909	0
271	20250429	145200	47645793	1909	1909	1909	1909	200
272	20250429	145100	47263993	1909	1909	1909	1909	0
273	20250429	145000	47263993	1909	1909	1909	1909	0
274	20250429	144900	47263993	1909	1909	1909	1909	0
275	20250429	144800	47263993	1909	1909	1909	1909	0
276	20250429	144700	47263993	1909	1909	1909	1909	0
277	20250429	144600	47263993	1909	1909	1909	1909	0
278	20250429	144500	47263993	1909	1909	1909	1909	0
279	20250429	144400	47263993	1909	1909	1909	1909	0
280	20250429	144300	47263993	1909	1909	1909	1909	0
281	20250429	144200	47263993	1909	1909	1909	1909	0
282	20250429	144100	47263993	1909	1909	1909	1909	0
283	20250429	144000	47263993	1909	1909	1909	1909	0
284	20250429	143900	47263993	1909	1909	1909	1909	0
285	20250429	143800	47263993	1909	1909	1909	1909	0
286	20250429	143700	47263993	1909	1909	1909	1909	0
287	20250429	143600	47263993	1909	1909	1909	1909	0
288	20250429	143500	47263993	1909	1909	1909	1909	0
289	20250429	143400	47263993	1909	1909	1909	1909	47
290	20250429	143300	47174270	1908	1908	1908	1908	0
291	20250429	143200	47174270	1908	1908	1908	1908	0
292	20250429	143100	47174270	1908	1908	1908	1908	29
293	20250429	143000	47118938	1910	1910	1910	1910	0
294	20250429	142900	47118938	1910	1911	1911	1909	460
295	20250429	142800	46240004	1910	1910	1910	1910	120
296	20250429	142700	46010804	1911	1911	1911	1911	0
297	20250429	142600	46010804	1911	1911	1911	1911	0
298	20250429	142500	46010804	1911	1911	1911	1911	0
299	20250429	142400	46010804	1911	1911	1911	1911	0
300	20250429	142300	46010804	1911	1911	1911	1911	0
301	20250429	142200	46010804	1911	1911	1911	1911	0
302	20250429	142100	46010804	1911	1911	1911	1911	0
303	20250429	142000	46010804	1911	1911	1911	1911	0
304	20250429	141900	46010804	1911	1911	1911	1911	0
305	20250429	141800	46010804	1911	1913	1913	1911	25
306	20250429	141700	45963015	1912	1912	1912	1912	1
307	20250429	141600	45961103	1915	1915	1915	1915	0
308	20250429	141500	45961103	1915	1915	1915	1915	0
309	20250429	141400	45961103	1915	1915	1915	1915	0
310	20250429	141300	45961103	1915	1915	1915	1915	0
311	20250429	141200	45961103	1915	1915	1915	1915	0
312	20250429	141100	45961103	1915	1915	1915	1915	0
313	20250429	141000	45961103	1915	1915	1915	1915	0
314	20250429	140900	45961103	1915	1915	1915	1915	0
315	20250429	140800	45961103	1915	1915	1915	1915	0
316	20250429	140700	45961103	1915	1915	1915	1915	805
317	20250429	140600	44419528	1912	1912	1912	1912	0
318	20250429	140500	44419528	1912	1912	1912	1912	0
319	20250429	140400	44419528	1912	1912	1912	1912	0
320	20250429	140300	44419528	1912	1912	1912	1912	71
321	20250429	140200	44283776	1912	1912	1912	1912	0
322	20250429	140100	44283776	1912	1912	1912	1912	0
323	20250429	140000	44283776	1912	1912	1912	1912	0
324	20250429	135900	44283776	1912	1912	1912	1912	0
325	20250429	135800	44283776	1912	1912	1912	1912	0
326	20250429	135700	44283776	1912	1912	1912	1912	0
327	20250429	135600	44283776	1912	1912	1912	1912	0
328	20250429	135500	44283776	1912	1912	1912	1912	0
329	20250429	135400	44283776	1912	1912	1912	1912	0
330	20250429	135300	44283776	1912	1912	1912	1912	0
331	20250429	135200	44283776	1912	1912	1912	1912	0
332	20250429	135100	44283776	1912	1912	1912	1912	0
333	20250429	135000	44283776	1912	1912	1912	1912	0
334	20250429	134900	44283776	1912	1912	1912	1912	0
335	20250429	134800	44283776	1912	1912	1912	1912	0
336	20250429	134700	44283776	1912	1912	1912	1912	0
337	20250429	134600	44283776	1912	1912	1912	1912	0
338	20250429	134500	44283776	1912	1912	1912	1912	0
339	20250429	134400	44283776	1912	1912	1912	1912	0
340	20250429	134300	44283776	1912	1912	1912	1912	0
341	20250429	134200	44283776	1912	1912	1912	1912	0
342	20250429	134100	44283776	1912	1912	1912	1912	0
343	20250429	134000	44283776	1912	1912	1912	1912	0
344	20250429	133900	44283776	1912	1912	1912	1912	0
345	20250429	133800	44283776	1912	1912	1912	1912	0
346	20250429	133700	44283776	1912	1912	1912	1912	0
347	20250429	133600	44283776	1912	1912	1912	1912	0
348	20250429	133500	44283776	1912	1912	1912	1912	137
349	20250429	133400	44021832	1912	1912	1912	1912	0
350	20250429	133300	44021832	1912	1912	1912	1912	0
351	20250429	133200	44021832	1912	1912	1912	1912	100
352	20250429	133100	43830632	1912	1912	1912	1912	0
353	20250429	133000	43830632	1912	1912	1912	1912	24
354	20250429	132900	43784744	1912	1912	1912	1912	0
355	20250429	132800	43784744	1912	1912	1912	1912	0
356	20250429	132700	43784744	1912	1912	1912	1912	0
357	20250429	132600	43784744	1912	1912	1912	1912	0
358	20250429	132500	43784744	1912	1912	1912	1912	9
359	20250429	132400	43767536	1912	1912	1912	1912	232
360	20250429	132300	43323952	1912	1912	1912	1912	768
361	20250429	132200	41855536	1911	1911	1911	1911	129
362	20250429	132100	41609017	1911	1911	1911	1911	570
363	20250429	132000	40519747	1911	1911	1911	1911	0
364	20250429	131900	40519747	1911	1911	1911	1911	0
365	20250429	131800	40519747	1911	1911	1911	1911	500
366	20250429	131700	39564247	1912	1912	1912	1912	0
367	20250429	131600	39564247	1912	1912	1912	1912	0
368	20250429	131500	39564247	1912	1912	1912	1912	0
369	20250429	131400	39564247	1912	1912	1912	1912	0
370	20250429	131300	39564247	1912	1912	1912	1912	2
371	20250429	131200	39560423	1911	1911	1911	1911	0
372	20250429	131100	39560423	1911	1911	1911	1911	0
373	20250429	131000	39560423	1911	1911	1911	1911	0
374	20250429	130900	39560423	1911	1911	1911	1907	3691
375	20250429	130800	32510459	1916	1916	1916	1916	0
376	20250429	130700	32510459	1916	1916	1916	1916	0
377	20250429	130600	32510459	1916	1915	1916	1915	10
378	20250429	130500	32491300	1917	1917	1917	1917	0
379	20250429	130400	32491300	1917	1917	1917	1917	0
380	20250429	130300	32491300	1917	1917	1917	1917	0
381	20250429	130200	32491300	1917	1917	1917	1917	0
382	20250429	130100	32491300	1917	1917	1917	1917	0
383	20250429	130000	32491300	1917	1917	1917	1917	0
384	20250429	125900	32491300	1917	1916	1917	1916	10
385	20250429	125800	32472131	1917	1917	1917	1917	0
386	20250429	125700	32472131	1917	1917	1917	1917	0
387	20250429	125600	32472131	1917	1917	1917	1917	0
388	20250429	125500	32472131	1917	1917	1917	1917	0
389	20250429	125400	32472131	1917	1917	1917	1917	0
390	20250429	125300	32472131	1917	1917	1917	1917	0
391	20250429	125200	32472131	1917	1917	1917	1917	16
392	20250429	125100	32441459	1917	1917	1917	1917	0
393	20250429	125000	32441459	1917	1917	1917	1917	0
394	20250429	124900	32441459	1917	1917	1917	1917	0
395	20250429	124800	32441459	1917	1917	1917	1917	0
396	20250429	124700	32441459	1917	1917	1917	1917	0
397	20250429	124600	32441459	1917	1916	1917	1916	118
398	20250429	124500	32215269	1917	1917	1917	1917	0
399	20250429	124400	32215269	1917	1917	1917	1917	0
400	20250429	124300	32215269	1917	1917	1917	1917	0
401	20250429	124200	32215269	1917	1917	1917	1917	0
402	20250429	124100	32215269	1917	1917	1917	1917	0
403	20250429	124000	32215269	1917	1917	1917	1917	0
404	20250429	123900	32215269	1917	1917	1917	1917	0
405	20250429	123800	32215269	1917	1917	1917	1917	0
406	20250429	123700	32215269	1917	1917	1917	1917	0
407	20250429	123600	32215269	1917	1917	1917	1917	0
408	20250429	123500	32215269	1917	1911	1917	1911	500
409	20250429	123400	31259750	1910	1910	1910	1910	0
410	20250429	123300	31259750	1910	1910	1910	1910	0
411	20250429	123200	31259750	1910	1910	1910	1910	0
412	20250429	123100	31259750	1910	1910	1910	1910	0
413	20250429	123000	31259750	1910	1910	1910	1910	0
414	20250429	122900	31259750	1910	1910	1910	1910	0
415	20250429	122800	31259750	1910	1910	1910	1910	0
416	20250429	122700	31259750	1910	1910	1910	1910	0
417	20250429	122600	31259750	1910	1910	1910	1910	0
418	20250429	122500	31259750	1910	1910	1910	1910	0
419	20250429	122400	31259750	1910	1910	1910	1910	0
420	20250429	122300	31259750	1910	1910	1910	1910	0
421	20250429	122200	31259750	1910	1910	1910	1910	0
422	20250429	122100	31259750	1910	1910	1910	1910	0
423	20250429	122000	31259750	1910	1910	1910	1910	1
424	20250429	121900	31257840	1910	1910	1910	1910	1
425	20250429	121800	31255930	1911	1911	1911	1911	0
426	20250429	121700	31255930	1911	1911	1911	1911	0
427	20250429	121600	31255930	1911	1911	1911	1911	0
428	20250429	121500	31255930	1911	1911	1911	1911	0
429	20250429	121400	31255930	1911	1911	1911	1911	0
430	20250429	121300	31255930	1911	1911	1911	1911	0
431	20250429	121200	31255930	1911	1911	1911	1911	0
432	20250429	121100	31255930	1911	1911	1911	1911	0
433	20250429	121000	31255930	1911	1911	1911	1911	0
434	20250429	120900	31255930	1911	1911	1911	1911	3
435	20250429	120800	31250197	1910	1910	1910	1910	0
436	20250429	120700	31250197	1910	1910	1910	1910	1
437	20250429	120600	31248287	1911	1911	1911	1911	0
438	20250429	120500	31248287	1911	1911	1911	1911	0
439	20250429	120400	31248287	1911	1911	1911	1911	0
440	20250429	120300	31248287	1911	1911	1911	1911	13
441	20250429	120200	31223444	1910	1910	1910	1910	0
442	20250429	120100	31223444	1910	1910	1910	1910	0
443	20250429	120000	31223444	1910	1910	1910	1910	0
444	20250429	115900	31223444	1910	1910	1910	1910	0
445	20250429	115800	31223444	1910	1910	1910	1910	0
446	20250429	115700	31223444	1910	1910	1910	1910	69
447	20250429	115600	31091654	1911	1911	1911	1911	0
448	20250429	115500	31091654	1911	1911	1911	1911	2
449	20250429	115400	31087832	1911	1911	1911	1911	6
450	20250429	115300	31076366	1910	1910	1910	1910	570
451	20250429	115200	29987666	1910	1910	1910	1910	1
452	20250429	115100	29985756	1910	1910	1910	1899	4175
453	20250429	115000	22027045	1912	1911	1912	1911	518
454	20250429	114900	21037063	1910	1910	1910	1910	100
455	20250429	114800	20846063	1911	1910	1911	1910	501
456	20250429	114700	19889152	1911	1911	1911	1911	1
457	20250429	114600	19887241	1911	1911	1911	1911	0
458	20250429	114500	19887241	1911	1911	1911	1911	0
459	20250429	114400	19887241	1911	1911	1911	1911	0
460	20250429	114300	19887241	1911	1911	1911	1911	0
461	20250429	114200	19887241	1911	1911	1911	1911	0
462	20250429	114100	19887241	1911	1911	1911	1911	0
463	20250429	114000	19887241	1911	1911	1911	1911	0
464	20250429	113900	19887241	1911	1911	1911	1911	0
465	20250429	113800	19887241	1911	1911	1911	1911	0
466	20250429	113700	19887241	1911	1911	1911	1911	1
467	20250429	113600	19885330	1911	1911	1911	1911	0
468	20250429	113500	19885330	1911	1911	1911	1911	0
469	20250429	113400	19885330	1911	1911	1911	1911	0
470	20250429	113300	19885330	1911	1911	1911	1911	0
471	20250429	113200	19885330	1911	1911	1911	1911	0
472	20250429	113100	19885330	1911	1911	1911	1911	0
473	20250429	113000	19885330	1911	1911	1911	1911	10
474	20250429	112900	19866220	1911	1911	1911	1911	0
475	20250429	112800	19866220	1911	1911	1911	1911	0
476	20250429	112700	19866220	1911	1911	1911	1911	0
477	20250429	112600	19866220	1911	1911	1911	1911	0
478	20250429	112500	19866220	1911	1911	1911	1911	0
479	20250429	112400	19866220	1911	1911	1911	1911	0
480	20250429	112300	19866220	1911	1911	1911	1911	0
481	20250429	112200	19866220	1911	1911	1911	1911	0
482	20250429	112100	19866220	1911	1911	1911	1911	0
483	20250429	112000	19866220	1911	1911	1911	1911	0
484	20250429	111900	19866220	1911	1911	1911	1911	50
485	20250429	111800	19770670	1911	1911	1911	1911	50
486	20250429	111700	19675120	1911	1911	1911	1911	0
487	20250429	111600	19675120	1911	1911	1911	1911	1
488	20250429	111500	19673209	1910	1910	1910	1910	1
489	20250429	111400	19671299	1911	1911	1911	1911	0
490	20250429	111300	19671299	1911	1911	1911	1911	0
491	20250429	111200	19671299	1911	1911	1911	1911	0
492	20250429	111100	19671299	1911	1911	1911	1911	0
493	20250429	111000	19671299	1911	1911	1911	1911	0
494	20250429	110900	19671299	1911	1911	1911	1911	0
495	20250429	110800	19671299	1911	1911	1911	1911	0
496	20250429	110700	19671299	1911	1911	1911	1911	0
497	20250429	110600	19671299	1911	1911	1911	1911	0
498	20250429	110500	19671299	1911	1911	1911	1911	0
499	20250429	110400	19671299	1911	1911	1911	1911	0
500	20250429	110300	19671299	1911	1911	1911	1911	0
501	20250429	110200	19671299	1911	1911	1911	1911	0
502	20250429	110100	19671299	1911	1911	1911	1911	0
503	20250429	110000	19671299	1911	1911	1911	1911	0
504	20250429	105900	19671299	1911	1911	1911	1911	0
505	20250429	105800	19671299	1911	1911	1911	1911	0
506	20250429	105700	19671299	1911	1911	1911	1911	0
507	20250429	105600	19671299	1911	1911	1911	1911	0
508	20250429	105500	19671299	1911	1911	1911	1911	1000
509	20250429	105400	17760299	1910	1910	1910	1910	0
510	20250429	105300	17760299	1910	1910	1910	1910	0
511	20250429	105200	17760299	1910	1910	1910	1910	0
512	20250429	105100	17760299	1910	1910	1910	1910	0
513	20250429	105000	17760299	1910	1910	1910	1910	0
514	20250429	104900	17760299	1910	1910	1910	1910	0
515	20250429	104800	17760299	1910	1910	1910	1910	0
516	20250429	104700	17760299	1910	1910	1910	1910	38
517	20250429	104600	17687719	1911	1911	1911	1911	0
518	20250429	104500	17687719	1911	1911	1911	1911	0
519	20250429	104400	17687719	1911	1911	1911	1911	0
520	20250429	104300	17687719	1911	1911	1911	1911	0
521	20250429	104200	17687719	1911	1911	1911	1911	0
522	20250429	104100	17687719	1911	1911	1911	1911	0
523	20250429	104000	17687719	1911	1912	1912	1911	945
524	20250429	103900	15881823	1919	1919	1919	1919	0
525	20250429	103800	15881823	1919	1919	1919	1919	0
526	20250429	103700	15881823	1919	1919	1919	1919	0
527	20250429	103600	15881823	1919	1919	1919	1919	0
528	20250429	103500	15881823	1919	1919	1919	1919	0
529	20250429	103400	15881823	1919	1919	1919	1919	0
530	20250429	103300	15881823	1919	1919	1919	1919	0
531	20250429	103200	15881823	1919	1919	1919	1919	10
532	20250429	103100	15862633	1912	1912	1912	1912	0
533	20250429	103000	15862633	1912	1912	1912	1912	0
534	20250429	102900	15862633	1912	1912	1912	1912	0
535	20250429	102800	15862633	1912	1912	1912	1912	0
536	20250429	102700	15862633	1912	1912	1912	1912	0
537	20250429	102600	15862633	1912	1912	1912	1912	0
538	20250429	102500	15862633	1912	1912	1912	1911	315
539	20250429	102400	15260589	1912	1912	1912	1911	380
540	20250429	102300	14534189	1912	1912	1912	1912	1
541	20250429	102200	14532277	1912	1911	1912	1911	764
542	20250429	102100	13072245	1913	1912	1913	1912	290
543	20250429	102000	12517752	1919	1919	1919	1919	0
544	20250429	101900	12517752	1919	1919	1919	1919	0
545	20250429	101800	12517752	1919	1919	1919	1919	0
546	20250429	101700	12517752	1919	1919	1919	1919	0
547	20250429	101600	12517752	1919	1919	1919	1919	0
548	20250429	101500	12517752	1919	1918	1919	1918	10
549	20250429	101400	12498563	1919	1919	1919	1919	100
550	20250429	101300	12306663	1919	1919	1919	1919	1
551	20250429	101200	12304744	1918	1918	1918	1918	0
552	20250429	101100	12304744	1918	1918	1918	1918	0
553	20250429	101000	12304744	1918	1918	1918	1918	0
554	20250429	100900	12304744	1918	1918	1918	1918	0
555	20250429	100800	12304744	1918	1918	1918	1918	0
556	20250429	100700	12304744	1918	1918	1918	1918	0
557	20250429	100600	12304744	1918	1918	1918	1918	0
558	20250429	100500	12304744	1918	1918	1918	1918	0
559	20250429	100400	12304744	1918	1918	1918	1918	1
560	20250429	100300	12302826	1920	1914	1920	1914	92
561	20250429	100200	12126722	1914	1914	1914	1914	16
562	20250429	100100	12096098	1914	1914	1914	1914	2
563	20250429	100000	12092270	1908	1908	1908	1908	0
564	20250429	095900	12092270	1908	1909	1909	1908	251
565	20250429	095800	11613321	1908	1908	1908	1908	0
566	20250429	095700	11613321	1908	1908	1908	1908	200
567	20250429	095600	11231721	1908	1908	1908	1908	0
568	20250429	095500	11231721	1908	1909	1909	1908	225
569	20250429	095400	10802405	1910	1910	1910	1910	0
570	20250429	095300	10802405	1910	1910	1910	1910	135
571	20250429	095200	10544555	1915	1915	1915	1915	0
572	20250429	095100	10544555	1915	1914	1915	1914	269
573	20250429	095000	10029460	1910	1915	1915	1910	140
574	20250429	094900	9761560	1910	1910	1910	1910	0
575	20250429	094800	9761560	1910	1910	1910	1910	100
576	20250429	094700	9570560	1916	1916	1916	1916	0
577	20250429	094600	9570560	1916	1916	1916	1916	0
578	20250429	094500	9570560	1916	1916	1916	1916	148
579	20250429	094400	9286992	1916	1917	1917	1916	2
580	20250429	094300	9283159	1917	1914	1917	1914	102
581	20250429	094200	9087679	1905	1905	1905	1905	0
582	20250429	094100	9087679	1905	1905	1905	1905	103
583	20250429	094000	8891464	1905	1909	1909	1905	78
584	20250429	093900	8742654	1908	1908	1908	1908	0
585	20250429	093800	8742654	1908	1908	1908	1908	25
586	20250429	093700	8694954	1907	1918	1918	1907	122
587	20250429	093600	8461276	1920	1920	1920	1920	0
588	20250429	093500	8461276	1920	1920	1920	1920	0
589	20250429	093400	8461276	1920	1920	1920	1920	0
590	20250429	093300	8461276	1920	1920	1920	1920	0
591	20250429	093200	8461276	1920	1920	1920	1920	0
592	20250429	093100	8461276	1920	1920	1920	1920	0
593	20250429	093000	8461276	1920	1920	1920	1920	0
594	20250429	092900	8461276	1920	1919	1920	1919	15
595	20250429	092800	8432490	1904	1904	1904	1904	1400
596	20250429	092700	5766890	1904	1904	1904	1904	1500
597	20250429	092600	2910890	1904	1904	1904	1904	0
598	20250429	092500	2910890	1904	1904	1904	1904	0
599	20250429	092400	2910890	1904	1904	1904	1904	50
600	20250429	092300	2815690	1904	1905	1905	1904	854
601	20250429	092200	1189550	1942	1942	1942	1942	0
602	20250429	092100	1189550	1942	1942	1942	1942	0
603	20250429	092000	1189550	1942	1941	1942	1941	100
604	20250429	091900	995355	1918	1918	1918	1918	0
605	20250429	091800	995355	1918	1918	1918	1918	0
606	20250429	091700	995355	1918	1918	1918	1918	0
607	20250429	091600	995355	1918	1918	1918	1918	0
608	20250429	091500	995355	1918	1918	1918	1918	0
609	20250429	091400	995355	1918	1918	1918	1918	0
610	20250429	091300	995355	1918	1919	1919	1918	105
611	20250429	091200	793962	1920	1920	1920	1920	102
612	20250429	091100	598122	1942	1942	1942	1942	300
613	20250429	091000	15522	1944	1944	1944	1944	1
614	20250429	090900	13578	1944	1940	1944	1940	5
615	20250429	090800	3867	1919	1919	1919	1919	0
616	20250429	090700	3867	1919	1919	1919	1919	0
617	20250429	090600	3867	1919	1919	1919	1919	0
618	20250429	090500	3867	1919	1919	1919	1919	0
619	20250429	090400	3867	1919	1919	1919	1919	0
620	20250429	090300	3867	1919	1919	1919	1919	1
621	20250429	090200	1948	1948	1948	1948	1948	0
622	20250429	090100	1948	1948	1948	1948	1948	0
623	20250429	090000	1948	1948	1948	1948	1948	1