KissMeData/043100/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	191000	6463139048	1900	1900	1900	1900	24648
3	20250429	190900	6463139048	1900	1900	1900	1900	0
4	20250429	190800	6463139048	1900	1900	1900	1900	0
5	20250429	190700	6463139048	1900	1900	1900	1900	0
6	20250429	190600	6463139048	1900	1900	1900	1900	0
7	20250429	190500	6463139048	1900	1900	1900	1900	0
8	20250429	190400	6463139048	1900	1900	1900	1900	0
9	20250429	190300	6463139048	1900	1900	1900	1900	0
10	20250429	190200	6463139048	1900	1900	1900	1900	0
11	20250429	190100	6463139048	1900	1900	1900	1900	0
12	20250429	190000	6463139048	1900	1900	1900	1900	0
13	20250429	185900	6463139048	1900	1900	1900	1900	0
14	20250429	185800	6463139048	1900	1900	1900	1900	0
15	20250429	185700	6463139048	1900	1900	1900	1900	0
16	20250429	185600	6463139048	1900	1900	1900	1900	0
17	20250429	185500	6463139048	1900	1900	1900	1900	0
18	20250429	185400	6463139048	1900	1900	1900	1900	0
19	20250429	185300	6463139048	1900	1900	1900	1900	0
20	20250429	185200	6463139048	1900	1900	1900	1900	0
21	20250429	185100	6463139048	1900	1900	1900	1900	0
22	20250429	185000	6463139048	1900	1900	1900	1900	0
23	20250429	184900	6463139048	1900	1900	1900	1900	0
24	20250429	184800	6463139048	1900	1900	1900	1900	0
25	20250429	184700	6463139048	1900	1900	1900	1900	0
26	20250429	184600	6463139048	1900	1900	1900	1900	0
27	20250429	184500	6463139048	1900	1900	1900	1900	0
28	20250429	184400	6463139048	1900	1900	1900	1900	0
29	20250429	184300	6463139048	1900	1900	1900	1900	0
30	20250429	184200	6463139048	1900	1900	1900	1900	0
31	20250429	184100	6463139048	1900	1900	1900	1900	0
32	20250429	184000	6463139048	1900	1900	1900	1900	24648
33	20250429	183900	6463139048	1900	1900	1900	1900	0
34	20250429	183800	6463139048	1900	1900	1900	1900	0
35	20250429	183700	6463139048	1900	1900	1900	1900	0
36	20250429	183600	6463139048	1900	1900	1900	1900	0
37	20250429	183500	6463139048	1900	1900	1900	1900	0
38	20250429	183400	6463139048	1900	1900	1900	1900	0
39	20250429	183300	6463139048	1900	1900	1900	1900	0
40	20250429	183200	6463139048	1900	1900	1900	1900	0
41	20250429	183100	6463139048	1900	1900	1900	1900	0
42	20250429	183000	6463139048	1900	1900	1900	1900	0
43	20250429	182900	6463139048	1900	1900	1900	1900	0
44	20250429	182800	6463139048	1900	1900	1900	1900	0
45	20250429	182700	6463139048	1900	1900	1900	1900	0
46	20250429	182600	6463139048	1900	1900	1900	1900	0
47	20250429	182500	6463139048	1900	1900	1900	1900	0
48	20250429	182400	6463139048	1900	1900	1900	1900	0
49	20250429	182300	6463139048	1900	1900	1900	1900	0
50	20250429	182200	6463139048	1900	1900	1900	1900	0
51	20250429	182100	6463139048	1900	1900	1900	1900	0
52	20250429	182000	6463139048	1900	1900	1900	1900	0
53	20250429	181900	6463139048	1900	1900	1900	1900	0
54	20250429	181800	6463139048	1900	1900	1900	1900	0
55	20250429	181700	6463139048	1900	1900	1900	1900	0
56	20250429	181600	6463139048	1900	1900	1900	1900	0
57	20250429	181500	6463139048	1900	1900	1900	1900	0
58	20250429	181400	6463139048	1900	1900	1900	1900	0
59	20250429	181300	6463139048	1900	1900	1900	1900	0
60	20250429	181200	6463139048	1900	1900	1900	1900	0
61	20250429	181100	6463139048	1900	1900	1900	1900	0
62	20250429	181000	6463139048	1900	1900	1900	1900	24648
63	20250429	180900	6463139048	1900	1900	1900	1900	0
64	20250429	180800	6463139048	1900	1900	1900	1900	0
65	20250429	180700	6463139048	1900	1900	1900	1900	0
66	20250429	180600	6463139048	1900	1900	1900	1900	0
67	20250429	180500	6463139048	1900	1900	1900	1900	0
68	20250429	180400	6463139048	1900	1900	1900	1900	0
69	20250429	180300	6463139048	1900	1900	1900	1900	0
70	20250429	180200	6463139048	1900	1900	1900	1900	0
71	20250429	180100	6463139048	1900	1900	1900	1900	0
72	20250429	180000	6463139048	1900	1900	1900	1900	0
73	20250429	175900	6463139048	1900	1900	1900	1900	0
74	20250429	175800	6463139048	1900	1900	1900	1900	0
75	20250429	175700	6463139048	1900	1900	1900	1900	0
76	20250429	175600	6463139048	1900	1900	1900	1900	0
77	20250429	175500	6463139048	1900	1900	1900	1900	0
78	20250429	175400	6463139048	1900	1900	1900	1900	0
79	20250429	175300	6463139048	1900	1900	1900	1900	0
80	20250429	175200	6463139048	1900	1900	1900	1900	0
81	20250429	175100	6463139048	1900	1900	1900	1900	0
82	20250429	175000	6463139048	1900	1900	1900	1900	0
83	20250429	174900	6463139048	1900	1900	1900	1900	0
84	20250429	174800	6463139048	1900	1900	1900	1900	0
85	20250429	174700	6463139048	1900	1900	1900	1900	0
86	20250429	174600	6463139048	1900	1900	1900	1900	0
87	20250429	174500	6463139048	1900	1900	1900	1900	0
88	20250429	174400	6463139048	1900	1900	1900	1900	0
89	20250429	174300	6463139048	1900	1900	1900	1900	0
90	20250429	174200	6463139048	1900	1900	1900	1900	0
91	20250429	174100	6463139048	1900	1900	1900	1900	0
92	20250429	174000	6463139048	1900	1900	1900	1900	24648
93	20250429	173900	6463139048	1900	1900	1900	1900	0
94	20250429	173800	6463139048	1900	1900	1900	1900	0
95	20250429	173700	6463139048	1900	1900	1900	1900	0
96	20250429	173600	6463139048	1900	1900	1900	1900	0
97	20250429	173500	6463139048	1900	1900	1900	1900	0
98	20250429	173400	6463139048	1900	1900	1900	1900	0
99	20250429	173300	6463139048	1900	1900	1900	1900	0
100	20250429	173200	6463139048	1900	1900	1900	1900	0
101	20250429	173100	6463139048	1900	1900	1900	1900	0
102	20250429	173000	6463139048	1900	1900	1900	1900	0
103	20250429	172900	6463139048	1900	1900	1900	1900	0
104	20250429	172800	6463139048	1900	1900	1900	1900	0
105	20250429	172700	6463139048	1900	1900	1900	1900	0
106	20250429	172600	6463139048	1900	1900	1900	1900	0
107	20250429	172500	6463139048	1900	1900	1900	1900	0
108	20250429	172400	6463139048	1900	1900	1900	1900	0
109	20250429	172300	6463139048	1900	1900	1900	1900	0
110	20250429	172200	6463139048	1900	1900	1900	1900	0
111	20250429	172100	6463139048	1900	1900	1900	1900	0
112	20250429	172000	6463139048	1900	1900	1900	1900	0
113	20250429	171900	6463139048	1900	1900	1900	1900	0
114	20250429	171800	6463139048	1900	1900	1900	1900	0
115	20250429	171700	6463139048	1900	1900	1900	1900	0
116	20250429	171600	6463139048	1900	1900	1900	1900	0
117	20250429	171500	6463139048	1900	1900	1900	1900	0
118	20250429	171400	6463139048	1900	1900	1900	1900	0
119	20250429	171300	6463139048	1900	1900	1900	1900	0
120	20250429	171200	6463139048	1900	1900	1900	1900	0
121	20250429	171100	6463139048	1900	1900	1900	1900	0
122	20250429	171000	6463139048	1900	1900	1900	1900	24648
123	20250429	170900	6463139048	1900	1900	1900	1900	0
124	20250429	170800	6463139048	1900	1900	1900	1900	0
125	20250429	170700	6463139048	1900	1900	1900	1900	0
126	20250429	170600	6463139048	1900	1900	1900	1900	0
127	20250429	170500	6463139048	1900	1900	1900	1900	0
128	20250429	170400	6463139048	1900	1900	1900	1900	0
129	20250429	170300	6463139048	1900	1900	1900	1900	0
130	20250429	170200	6463139048	1900	1900	1900	1900	0
131	20250429	170100	6463139048	1900	1900	1900	1900	0
132	20250429	170000	6463139048	1900	1900	1900	1900	0
133	20250429	165900	6463139048	1900	1900	1900	1900	0
134	20250429	165800	6463139048	1900	1900	1900	1900	0
135	20250429	165700	6463139048	1900	1900	1900	1900	0
136	20250429	165600	6463139048	1900	1900	1900	1900	0
137	20250429	165500	6463139048	1900	1900	1900	1900	0
138	20250429	165400	6463139048	1900	1900	1900	1900	0
139	20250429	165300	6463139048	1900	1900	1900	1900	0
140	20250429	165200	6463139048	1900	1900	1900	1900	0
141	20250429	165100	6463139048	1900	1900	1900	1900	0
142	20250429	165000	6463139048	1900	1900	1900	1900	0
143	20250429	164900	6463139048	1900	1900	1900	1900	0
144	20250429	164800	6463139048	1900	1900	1900	1900	0
145	20250429	164700	6463139048	1900	1900	1900	1900	0
146	20250429	164600	6463139048	1900	1900	1900	1900	0
147	20250429	164500	6463139048	1900	1900	1900	1900	0
148	20250429	164400	6463139048	1900	1900	1900	1900	0
149	20250429	164300	6463139048	1900	1900	1900	1900	0
150	20250429	164200	6463139048	1900	1900	1900	1900	0
151	20250429	164100	6463139048	1900	1900	1900	1900	0
152	20250429	164000	6463139048	1900	1900	1900	1900	24648
153	20250429	163900	6463139048	1900	1900	1900	1900	0
154	20250429	163800	6463139048	1900	1900	1900	1900	0
155	20250429	163700	6463139048	1900	1900	1900	1900	0
156	20250429	163600	6463139048	1900	1900	1900	1900	0
157	20250429	163500	6463139048	1900	1900	1900	1900	0
158	20250429	163400	6463139048	1900	1900	1900	1900	0
159	20250429	163300	6463139048	1900	1900	1900	1900	0
160	20250429	163200	6463139048	1900	1900	1900	1900	0
161	20250429	163100	6463139048	1900	1900	1900	1900	0
162	20250429	163000	6463139048	1900	1900	1900	1900	0
163	20250429	162900	6463139048	1900	1900	1900	1900	0
164	20250429	162800	6463139048	1900	1900	1900	1900	0
165	20250429	162700	6463139048	1900	1900	1900	1900	0
166	20250429	162600	6463139048	1900	1900	1900	1900	0
167	20250429	162500	6463139048	1900	1900	1900	1900	0
168	20250429	162400	6463139048	1900	1900	1900	1900	0
169	20250429	162300	6463139048	1900	1900	1900	1900	0
170	20250429	162200	6463139048	1900	1900	1900	1900	0
171	20250429	162100	6463139048	1900	1900	1900	1900	0
172	20250429	162000	6463139048	1900	1900	1900	1900	0
173	20250429	161900	6463139048	1900	1900	1900	1900	0
174	20250429	161800	6463139048	1900	1900	1900	1900	0
175	20250429	161700	6463139048	1900	1900	1900	1900	0
176	20250429	161600	6463139048	1900	1900	1900	1900	0
177	20250429	161500	6463139048	1900	1900	1900	1900	0
178	20250429	161400	6463139048	1900	1900	1900	1900	0
179	20250429	161300	6463139048	1900	1900	1900	1900	0
180	20250429	161200	6463139048	1900	1900	1900	1900	0
181	20250429	161100	6463139048	1900	1900	1900	1900	0
182	20250429	161000	6463139048	1900	1900	1900	1900	24648
183	20250429	160900	6463139048	1900	1900	1900	1900	0
184	20250429	160800	6463139048	1900	1900	1900	1900	0
185	20250429	160700	6463139048	1900	1900	1900	1900	0
186	20250429	160600	6463139048	1900	1900	1900	1900	0
187	20250429	160500	6463139048	1900	1900	1900	1900	0
188	20250429	160400	6463139048	1900	1900	1900	1900	0
189	20250429	160300	6463139048	1900	1900	1900	1900	0
190	20250429	160200	6463139048	1900	1900	1900	1900	0
191	20250429	160100	6463139048	1900	1900	1900	1900	0
192	20250429	160000	6463139048	1900	1900	1900	1900	0
193	20250429	155900	6463139048	1900	1900	1900	1900	0
194	20250429	155800	6463139048	1900	1900	1900	1900	0
195	20250429	155700	6463139048	1900	1900	1900	1900	0
196	20250429	155600	6463139048	1900	1900	1900	1900	0
197	20250429	155500	6463139048	1900	1900	1900	1900	0
198	20250429	155400	6463139048	1900	1900	1900	1900	0
199	20250429	155300	6463139048	1900	1900	1900	1900	0
200	20250429	155200	6463139048	1900	1900	1900	1900	0
201	20250429	155100	6463139048	1900	1900	1900	1900	0
202	20250429	155000	6463139048	1900	1900	1900	1900	0
203	20250429	154900	6463139048	1900	1900	1900	1900	0
204	20250429	154800	6463139048	1900	1900	1900	1900	0
205	20250429	154700	6463139048	1900	1900	1900	1900	0
206	20250429	154600	6463139048	1900	1900	1900	1900	0
207	20250429	154500	6463139048	1900	1900	1900	1900	0
208	20250429	154400	6463139048	1900	1900	1900	1900	0
209	20250429	154300	6463139048	1900	1900	1900	1900	0
210	20250429	154200	6463139048	1900	1900	1900	1900	0
211	20250429	154100	6463139048	1900	1900	1900	1900	0
212	20250429	154000	6463139048	1900	1900	1900	1900	24648
213	20250429	153900	6463139048	1900	1900	1900	1900	0
214	20250429	153800	6463139048	1900	1900	1900	1900	0
215	20250429	153700	6463139048	1900	1900	1900	1900	0
216	20250429	153600	6463139048	1900	1900	1900	1900	0
217	20250429	153500	6463139048	1900	1900	1900	1900	0
218	20250429	153400	6463139048	1900	1900	1900	1900	0
219	20250429	153300	6463139048	1900	1900	1900	1900	0
220	20250429	153200	6463139048	1900	1900	1900	1900	0
221	20250429	153100	6463139048	1900	1900	1900	1900	0
222	20250429	153000	6463139048	1900	1900	1900	1900	24648
223	20250429	152900	6416307848	1917	1917	1917	1917	0
224	20250429	152800	6416307848	1917	1917	1917	1917	0
225	20250429	152700	6416307848	1917	1917	1917	1917	0
226	20250429	152600	6416307848	1917	1917	1917	1917	0
227	20250429	152500	6416307848	1917	1917	1917	1917	0
228	20250429	152400	6416307848	1917	1917	1917	1917	0
229	20250429	152300	6416307848	1917	1917	1917	1917	0
230	20250429	152200	6416307848	1917	1917	1917	1917	0
231	20250429	152100	6416307848	1917	1917	1917	1917	0
232	20250429	152000	6416307848	1917	1917	1917	1917	0
233	20250429	151900	6416307848	1917	1896	1919	1891	10522
234	20250429	151800	6396291026	1891	1886	1900	1886	5443
235	20250429	151700	6385963647	1890	1891	1891	1886	4204
236	20250429	151600	6378022588	1889	1886	1889	1885	4038
237	20250429	151500	6370406618	1885	1879	1889	1868	8927
238	20250429	151400	6353606296	1870	1868	1870	1867	7678
239	20250429	151300	6339258666	1868	1865	1868	1861	7160
240	20250429	151200	6325898428	1865	1855	1866	1855	1195
241	20250429	151100	6323670150	1853	1845	1853	1845	5618
242	20250429	151000	6313292370	1846	1846	1846	1843	897
243	20250429	150900	6311637000	1847	1847	1847	1842	234
244	20250429	150800	6311205942	1847	1849	1849	1839	567
245	20250429	150700	6310162616	1849	1849	1849	1849	42
246	20250429	150600	6310084958	1839	1834	1839	1834	3231
247	20250429	150500	6304147052	1834	1839	1839	1834	259
248	20250429	150400	6303671995	1834	1840	1840	1832	372
249	20250429	150300	6302989809	1840	1843	1843	1832	5070
250	20250429	150200	6293675875	1842	1845	1849	1841	609
251	20250429	150100	6292553612	1843	1863	1864	1841	2106
252	20250429	150000	6288659093	1870	1849	1870	1849	1031
253	20250429	145900	6286743234	1849	1845	1849	1842	99
254	20250429	145800	6286560785	1845	1842	1845	1842	376
255	20250429	145700	6285868190	1842	1861	1861	1840	3741
256	20250429	145600	6278932925	1859	1861	1868	1859	2891
257	20250429	145500	6273555460	1860	1865	1887	1853	2937
258	20250429	145400	6268094749	1887	1875	1894	1847	21978
259	20250429	145300	6226728012	1889	1840	1890	1840	17727
260	20250429	145200	6193610785	1840	1832	1840	1830	3875
261	20250429	145100	6186508772	1828	1833	1837	1828	4425
262	20250429	145000	6178416444	1833	1828	1838	1828	5639
263	20250429	144900	6168082198	1836	1829	1846	1824	5473
264	20250429	144800	6158057710	1824	1826	1829	1824	2512
265	20250429	144700	6153466644	1826	1829	1829	1826	293
266	20250429	144600	6152931128	1829	1829	1829	1829	202
267	20250429	144500	6152561670	1829	1834	1834	1829	3683
268	20250429	144400	6145824872	1834	1846	1847	1834	1670
269	20250429	144300	6142748798	1847	1843	1847	1837	842
270	20250429	144200	6141199914	1847	1843	1847	1843	1926
271	20250429	144100	6137645509	1840	1839	1840	1839	230
272	20250429	144000	6137222329	1839	1839	1839	1839	56
273	20250429	143900	6137119345	1837	1837	1837	1837	8
274	20250429	143800	6137104649	1837	1837	1837	1837	136
275	20250429	143700	6136854817	1847	1847	1847	1847	0
276	20250429	143600	6136854817	1847	1847	1847	1847	0
277	20250429	143500	6136854817	1847	1847	1847	1847	1
278	20250429	143400	6136852970	1837	1848	1848	1837	3
279	20250429	143300	6136847438	1835	1835	1835	1835	173
280	20250429	143200	6136529983	1833	1838	1848	1832	11833
281	20250429	143100	6114781637	1833	1839	1839	1833	1428
282	20250429	143000	6112160175	1852	1852	1852	1852	0
283	20250429	142900	6112160175	1852	1835	1852	1835	2646
284	20250429	142800	6107290705	1835	1840	1840	1835	282
285	20250429	142700	6106772720	1840	1852	1852	1840	157
286	20250429	142600	6106483082	1852	1852	1852	1852	0
287	20250429	142500	6106483082	1852	1852	1852	1852	3
288	20250429	142400	6106477526	1852	1852	1852	1852	208
289	20250429	142300	6106092310	1852	1852	1854	1852	72
290	20250429	142200	6105958848	1852	1857	1857	1852	1336
291	20250429	142100	6103480446	1868	1868	1868	1851	12
292	20250429	142000	6103458128	1868	1859	1868	1859	104
293	20250429	141900	6103264723	1860	1853	1860	1845	14
294	20250429	141800	6103238837	1855	1855	1855	1855	454
295	20250429	141700	6102396667	1855	1842	1855	1842	85
296	20250429	141600	6102239075	1855	1840	1860	1840	8262
297	20250429	141500	6086878705	1841	1856	1856	1841	3223
298	20250429	141400	6080932412	1856	1860	1860	1856	122
299	20250429	141300	6080705842	1860	1867	1867	1860	1594
300	20250429	141200	6077736377	1868	1863	1868	1863	4600
301	20250429	141100	6069165274	1868	1864	1869	1863	831
302	20250429	141000	6067617087	1869	1869	1872	1867	1194
303	20250429	140900	6065384336	1872	1864	1873	1864	571
304	20250429	140800	6064318590	1863	1863	1872	1863	1161
305	20250429	140700	6062155620	1863	1863	1863	1863	841
306	20250429	140600	6060588837	1863	1862	1876	1861	970
307	20250429	140500	6058782012	1861	1840	1876	1840	5494
308	20250429	140400	6048507269	1840	1837	1840	1828	412
309	20250429	140300	6047751121	1837	1821	1837	1821	2663
310	20250429	140200	6042881145	1821	1811	1821	1801	5814
311	20250429	140100	6032359363	1808	1859	1859	1808	6739
312	20250429	140000	6020015811	1859	1870	1870	1859	3216
313	20250429	135900	6014021907	1870	1877	1877	1870	5584
314	20250429	135800	6003574558	1877	1878	1878	1877	514
315	20250429	135700	6002609778	1883	1878	1884	1877	160
316	20250429	135600	6002309379	1885	1881	1887	1877	7990
317	20250429	135500	5987256730	1880	1887	1887	1880	1302
318	20250429	135400	5984808543	1889	1879	1889	1878	5040
319	20250429	135300	5975296735	1888	1881	1889	1879	319
320	20250429	135200	5974696673	1880	1878	1889	1878	2704
321	20250429	135100	5969612961	1878	1883	1883	1878	8166
322	20250429	135000	5954265085	1879	1914	1915	1879	9388
323	20250429	134900	5936544434	1903	1877	1915	1870	13165
324	20250429	134800	5911652957	1877	1876	1885	1876	1701
325	20250429	134700	5908447772	1871	1880	1880	1870	2592
326	20250429	134600	5903593032	1893	1886	1905	1877	1502
327	20250429	134500	5900748258	1908	1886	1908	1864	20617
328	20250429	134400	5861968557	1886	1900	1900	1886	6219
329	20250429	134300	5850206573	1900	1903	1910	1889	8314
330	20250429	134200	5834414350	1903	1926	1930	1890	55698
331	20250429	134100	5728170155	1926	1885	1926	1866	65224
332	20250429	134000	5604310276	1885	1836	1887	1836	29695
333	20250429	133900	5548912302	1836	1845	1845	1830	7600
334	20250429	133800	5534978926	1846	1836	1848	1828	14576
335	20250429	133700	5508241341	1840	1848	1855	1836	8210
336	20250429	133600	5493120546	1851	1826	1867	1826	25872
337	20250429	133500	5445361804	1828	1849	1890	1812	72790
338	20250429	133400	5311167299	1840	1748	1851	1748	30089
339	20250429	133300	5257880661	1750	1746	1752	1745	18834
340	20250429	133200	5225012365	1755	1750	1757	1746	4169
341	20250429	133100	5217703903	1744	1760	1764	1740	6000
342	20250429	133000	5207194444	1764	1768	1768	1756	15511
343	20250429	132900	5179887404	1768	1772	1775	1768	5881
344	20250429	132800	5169478956	1775	1781	1781	1774	7332
345	20250429	132700	5156433590	1783	1783	1783	1783	0
346	20250429	132600	5156433590	1783	1783	1783	1783	0
347	20250429	132500	5156433590	1783	1785	1785	1783	1886
348	20250429	132400	5153069414	1785	1791	1791	1784	4198
349	20250429	132300	5145560964	1792	1802	1802	1791	5586
350	20250429	132200	5135530511	1792	1800	1802	1790	4123
351	20250429	132100	5128115967	1801	1801	1801	1801	252
352	20250429	132000	5127662115	1801	1802	1802	1801	35
353	20250429	131900	5127599046	1802	1811	1811	1802	503
354	20250429	131800	5126691644	1811	1811	1811	1811	25
355	20250429	131700	5126646369	1802	1801	1811	1800	185
356	20250429	131600	5126311582	1800	1815	1817	1800	8620
357	20250429	131500	5110758005	1804	1803	1804	1803	693
358	20250429	131400	5109507870	1802	1816	1817	1802	8457
359	20250429	131300	5094222848	1816	1804	1818	1803	6576
360	20250429	131200	5082334502	1803	1816	1824	1800	9147
361	20250429	131100	5065802152	1816	1820	1830	1816	3604
362	20250429	131000	5059217255	1830	1830	1830	1821	569
363	20250429	130900	5058176405	1830	1840	1840	1813	6098
364	20250429	130800	5047070184	1840	1848	1848	1840	860
365	20250429	130700	5045486639	1843	1843	1849	1843	1434
366	20250429	130600	5042842590	1843	1848	1850	1843	2561
367	20250429	130500	5038113979	1849	1844	1849	1844	345
368	20250429	130400	5037476351	1845	1847	1847	1845	4630
369	20250429	130300	5028929511	1847	1852	1852	1847	7523
370	20250429	130200	5015023000	1852	1850	1852	1850	1681
371	20250429	130100	5011912785	1850	1857	1857	1850	309
372	20250429	130000	5011340770	1857	1857	1857	1857	185
373	20250429	125900	5010997225	1857	1857	1859	1857	1482
374	20250429	125800	5008244679	1857	1857	1857	1856	927
375	20250429	125700	5006523242	1857	1856	1857	1850	865
376	20250429	125600	5004918130	1856	1856	1856	1856	529
377	20250429	125500	5003936306	1858	1852	1858	1850	3262
378	20250429	125400	4997893676	1852	1855	1855	1852	3025
379	20250429	125300	4992285379	1855	1855	1855	1855	562
380	20250429	125200	4991242869	1859	1856	1860	1853	4734
381	20250429	125100	4982468454	1857	1860	1860	1856	258
382	20250429	125000	4981989352	1860	1856	1860	1856	908
383	20250429	124900	4980301337	1855	1876	1876	1853	5848
384	20250429	124800	4969378603	1876	1879	1879	1876	3438
385	20250429	124700	4962924739	1879	1891	1892	1879	536
386	20250429	124600	4961917261	1880	1890	1892	1880	3574
387	20250429	124500	4955196950	1890	1890	1894	1880	4494
388	20250429	124400	4946731738	1890	1889	1893	1889	661
389	20250429	124300	4945482652	1882	1882	1887	1882	368
390	20250429	124200	4944789656	1887	1888	1888	1882	102
391	20250429	124100	4944597681	1882	1881	1882	1881	369
392	20250429	124000	4943903283	1889	1889	1889	1889	15
393	20250429	123900	4943874948	1890	1890	1890	1890	1
394	20250429	123800	4943873058	1890	1890	1890	1890	52
395	20250429	123700	4943774778	1890	1880	1890	1880	885
396	20250429	123600	4942110958	1881	1883	1883	1881	955
397	20250429	123500	4940314552	1881	1893	1893	1881	8891
398	20250429	123400	4923547534	1893	1898	1898	1893	121
399	20250429	123300	4923318476	1892	1893	1893	1892	962
400	20250429	123200	4921497727	1900	1896	1900	1893	373
401	20250429	123100	4920790446	1900	1899	1900	1896	833
402	20250429	123000	4919207919	1896	1900	1900	1896	184
403	20250429	122900	4918858539	1900	1900	1900	1900	895
404	20250429	122800	4917158039	1900	1895	1900	1892	2146
405	20250429	122700	4913085512	1892	1896	1896	1892	95
406	20250429	122600	4912905396	1896	1892	1896	1892	18
407	20250429	122500	4912871316	1892	1893	1893	1884	455
408	20250429	122400	4912012031	1891	1891	1893	1890	3238
409	20250429	122300	4905889289	1891	1898	1898	1891	1830
410	20250429	122200	4902420247	1891	1898	1900	1891	441
411	20250429	122100	4901584263	1898	1885	1898	1883	365
412	20250429	122000	4900896292	1885	1886	1886	1885	358
413	20250429	121900	4900221362	1890	1890	1890	1890	108
414	20250429	121800	4900017242	1885	1890	1890	1884	790
415	20250429	121700	4898528268	1890	1886	1890	1885	376
416	20250429	121600	4897818294	1885	1891	1891	1885	4292
417	20250429	121500	4889710708	1890	1890	1890	1890	508
418	20250429	121400	4888750588	1890	1893	1893	1890	5803
419	20250429	121300	4877779889	1892	1892	1892	1892	51
420	20250429	121200	4877683397	1892	1890	1892	1890	1652
421	20250429	121100	4874558113	1890	1890	1901	1890	347
422	20250429	121000	4873902272	1890	1900	1902	1890	2360
423	20250429	120900	4869437673	1900	1904	1906	1900	4507
424	20250429	120800	4860865037	1904	1910	1910	1904	203
425	20250429	120700	4860478394	1911	1910	1912	1910	337
426	20250429	120600	4859834381	1903	1905	1914	1903	948
427	20250429	120500	4858029099	1905	1907	1907	1904	678
428	20250429	120400	4856736619	1907	1918	1918	1907	945
429	20250429	120300	4854930111	1922	1909	1922	1909	488
430	20250429	120200	4853997178	1907	1905	1910	1904	143
431	20250429	120100	4853724853	1913	1905	1916	1905	2829
432	20250429	120000	4848335393	1905	1909	1909	1904	2798
433	20250429	115900	4843001319	1910	1908	1910	1908	865
434	20250429	115800	4841350125	1908	1911	1911	1906	1235
435	20250429	115700	4838993384	1911	1924	1924	1911	517
436	20250429	115600	4838000655	1919	1901	1926	1900	652
437	20250429	115500	4836755145	1900	1911	1911	1900	6986
438	20250429	115400	4823454289	1923	1935	1939	1910	18494
439	20250429	115300	4787860759	1936	1895	1936	1895	20450
440	20250429	115200	4748717658	1903	1888	1905	1888	5829
441	20250429	115100	4737676071	1885	1885	1886	1885	227
442	20250429	115000	4737248066	1886	1885	1886	1885	113
443	20250429	114900	4737034960	1879	1881	1881	1879	257
444	20250429	114800	4736551872	1879	1879	1879	1879	0
445	20250429	114700	4736551872	1879	1883	1889	1876	760
446	20250429	114600	4735125275	1892	1891	1892	1891	49
447	20250429	114500	4735032615	1891	1890	1891	1890	58
448	20250429	114400	4734922977	1890	1877	1890	1877	2602
449	20250429	114300	4730021449	1877	1879	1879	1876	1473
450	20250429	114200	4727257368	1880	1880	1880	1876	708
451	20250429	114100	4725928530	1876	1878	1879	1875	2313
452	20250429	114000	4721590371	1878	1883	1883	1878	780
453	20250429	113900	4720125076	1883	1876	1884	1876	1002
454	20250429	113800	4718238509	1884	1887	1887	1876	10532
455	20250429	113700	4698427092	1887	1886	1888	1886	786
456	20250429	113600	4696944452	1888	1900	1900	1888	3496
457	20250429	113500	4690333245	1900	1895	1901	1894	1756
458	20250429	113400	4687005600	1895	1895	1895	1895	0
459	20250429	113300	4687005600	1895	1897	1897	1895	1780
460	20250429	113200	4683630080	1897	1899	1899	1897	1943
461	20250429	113100	4679944205	1897	1901	1907	1897	150
462	20250429	113000	4679659217	1907	1893	1907	1891	2040
463	20250429	112900	4675798677	1893	1904	1904	1893	134
464	20250429	112800	4675544608	1905	1903	1910	1902	1463
465	20250429	112700	4672759891	1902	1893	1902	1892	8331
466	20250429	112600	4656961178	1893	1892	1894	1892	452
467	20250429	112500	4656105325	1892	1890	1897	1890	297
468	20250429	112400	4655543386	1890	1900	1900	1889	2697
469	20250429	112300	4650445512	1889	1902	1902	1889	1715
470	20250429	112200	4647203006	1903	1885	1903	1880	1834
471	20250429	112100	4643747117	1886	1898	1904	1886	5115
472	20250429	112000	4634045652	1898	1900	1904	1898	1011
473	20250429	111900	4632124990	1900	1897	1900	1896	2995
474	20250429	111800	4626442937	1896	1904	1905	1896	1853
475	20250429	111700	4622920646	1904	1912	1912	1904	3506
476	20250429	111600	4616236985	1913	1915	1915	1912	2729
477	20250429	111500	4611011800	1916	1923	1923	1915	4998
478	20250429	111400	4601421685	1924	1926	1927	1924	2156
479	20250429	111300	4597269695	1927	1925	1927	1921	5246
480	20250429	111200	4587181041	1925	1926	1929	1925	1456
481	20250429	111100	4584374664	1930	1935	1942	1925	21789
482	20250429	111000	4542273071	1938	1936	1938	1927	3351
483	20250429	110900	4535789972	1927	1921	1936	1921	5853
484	20250429	110800	4524500207	1925	1925	1925	1920	525
485	20250429	110700	4523489998	1925	1925	1927	1916	1052
486	20250429	110600	4521469041	1926	1923	1927	1916	1832
487	20250429	110500	4517951300	1919	1916	1923	1916	2767
488	20250429	110400	4512638740	1916	1919	1920	1916	753
489	20250429	110300	4511194502	1919	1920	1920	1917	626
490	20250429	110200	4509993813	1920	1918	1921	1918	3317
491	20250429	110100	4503625523	1920	1923	1923	1918	843
492	20250429	110000	4502006713	1923	1925	1925	1922	355
493	20250429	105900	4501324093	1925	1914	1925	1914	942
494	20250429	105800	4499514875	1914	1913	1922	1910	10222
495	20250429	105700	4479943104	1905	1914	1914	1905	1977
496	20250429	105600	4476174624	1914	1916	1916	1905	3219
497	20250429	105500	4470024638	1916	1919	1920	1916	3659
498	20250429	105400	4463006117	1918	1920	1921	1918	2042
499	20250429	105300	4459086490	1920	1928	1929	1917	18088
500	20250429	105200	4424314161	1923	1913	1932	1906	11797
501	20250429	105100	4401661024	1913	1891	1933	1891	19217
502	20250429	105000	4364865338	1902	1898	1903	1887	4799
503	20250429	104900	4355765075	1903	1898	1904	1897	6927
504	20250429	104800	4342601425	1897	1897	1897	1887	1695
505	20250429	104700	4339386020	1897	1899	1899	1885	3612
506	20250429	104600	4332529417	1900	1883	1900	1880	7533
507	20250429	104500	4318302505	1884	1891	1892	1883	4779
508	20250429	104400	4309285062	1902	1900	1903	1891	1521
509	20250429	104300	4306394429	1903	1892	1906	1892	1395
510	20250429	104200	4303747616	1891	1885	1896	1882	10891
511	20250429	104100	4283223497	1890	1891	1899	1885	2407
512	20250429	104000	4278669903	1899	1908	1908	1891	14093
513	20250429	103900	4251852858	1907	1909	1909	1906	5334
514	20250429	103800	4241677344	1909	1911	1911	1907	1828
515	20250429	103700	4238189367	1911	1920	1921	1911	2848
516	20250429	103600	4232733037	1921	1921	1921	1920	1463
517	20250429	103500	4229922814	1923	1925	1925	1906	4277
518	20250429	103400	4221698821	1906	1909	1939	1906	32974
519	20250429	103300	4158319540	1922	1907	1940	1907	14626
520	20250429	103200	4130204178	1907	1915	1926	1905	13143
521	20250429	103100	4105107626	1908	1901	1916	1900	1111
522	20250429	103000	4102992683	1901	1923	1925	1901	6452
523	20250429	102900	4090616816	1926	1901	1926	1885	20398
524	20250429	102800	4051710072	1901	1905	1908	1901	7859
525	20250429	102700	4036748983	1903	1920	1920	1901	24044
526	20250429	102600	3990869847	1920	1941	1941	1910	16628
527	20250429	102500	3958792345	1941	1943	1946	1940	7275
528	20250429	102400	3944666511	1943	1947	1947	1943	5239
529	20250429	102300	3934480587	1946	1954	1954	1946	2156
530	20250429	102200	3930282637	1954	1949	1955	1946	1258
531	20250429	102100	3927832361	1949	1955	1955	1949	386
532	20250429	102000	3927078487	1955	1955	1955	1946	1472
533	20250429	101900	3924212451	1946	1952	1956	1946	3157
534	20250429	101800	3918060428	1957	1953	1961	1950	5598
535	20250429	101700	3907135832	1953	1958	1961	1953	9020
536	20250429	101600	3889484993	1957	1958	1961	1956	1556
537	20250429	101500	3886438772	1958	1958	1962	1957	722
538	20250429	101400	3885025360	1959	1962	1963	1958	5157
539	20250429	101300	3874907233	1963	1959	1963	1958	589
540	20250429	101200	3873752736	1962	1963	1963	1958	1219
541	20250429	101100	3871363825	1963	1963	1966	1956	8186
542	20250429	101000	3855318469	1963	1971	1971	1962	5197
543	20250429	100900	3845098788	1971	1971	1975	1968	2152
544	20250429	100800	3840858027	1975	1989	1990	1971	4585
545	20250429	100700	3831772535	1990	1987	1995	1970	10709
546	20250429	100600	3810509699	1990	1968	1995	1958	7564
547	20250429	100500	3795512656	1968	1960	1974	1952	2515
548	20250429	100400	3790578467	1960	1953	1960	1951	2066
549	20250429	100300	3786540755	1953	1959	1967	1951	1539
550	20250429	100200	3783533580	1951	1977	1977	1940	10481
551	20250429	100100	3762990529	1979	1989	2000	1954	17711
552	20250429	100000	3727973899	1975	1943	1999	1940	15261
553	20250429	095900	3697934662	1940	1947	1953	1940	3095
554	20250429	095800	3691912895	1946	1949	1952	1946	6712
555	20250429	095700	3678829315	1949	1944	1950	1943	5040
556	20250429	095600	3669023120	1944	1946	1949	1942	4405
557	20250429	095500	3660459332	1946	1960	1960	1946	10447
558	20250429	095400	3640064162	1957	1967	1967	1957	5772
559	20250429	095300	3628740470	1967	1960	1970	1952	4944
560	20250429	095200	3619066298	1958	1962	1977	1958	12223
561	20250429	095100	3595086058	1962	1980	1982	1961	13345
562	20250429	095000	3568859906	1980	1969	1988	1961	6464
563	20250429	094900	3556094733	1970	1958	1980	1948	5164
564	20250429	094800	3545958301	1950	1961	1985	1950	16054
565	20250429	094700	3514306362	1961	1947	1969	1920	13115
566	20250429	094600	3488835830	1947	1981	1981	1947	24212
567	20250429	094500	3441206102	1980	1994	2000	1980	20953
568	20250429	094400	3399450755	1994	1997	1998	1994	9476
569	20250429	094300	3380537632	1998	2015	2020	1997	11003
570	20250429	094200	3358509773	2015	1990	2020	1990	28455
571	20250429	094100	3301471993	1990	1980	1995	1973	9250
572	20250429	094000	3283118024	1981	1979	2020	1959	28440
573	20250429	093900	3226917962	1979	2025	2040	1968	54966
574	20250429	093800	3117241778	2035	2040	2055	2010	30534
575	20250429	093700	3055309888	2040	2055	2060	2030	31585
576	20250429	093600	2990560443	2060	2070	2080	2045	54673
577	20250429	093500	2877573078	2070	2035	2075	2020	97883
578	20250429	093400	2676686908	2030	1964	2040	1955	105724
579	20250429	093300	2465937326	1954	1924	1965	1907	26124
580	20250429	093200	2415285897	1924	1941	1946	1911	36899
581	20250429	093100	2344207330	1942	1955	1959	1942	17464
582	20250429	093000	2310135961	1955	1975	1976	1951	39151
583	20250429	092900	2233311986	1976	1988	2010	1972	27477
584	20250429	092800	2178550428	1988	1972	1989	1963	19566
585	20250429	092700	2139850912	1971	1993	1994	1952	34375
586	20250429	092600	2072030094	1994	2010	2015	1993	38101
587	20250429	092500	1995717034	2005	2030	2055	2005	114956
588	20250429	092400	1763508994	2030	1998	2040	1991	200063
589	20250429	092300	1359433867	1993	1980	1999	1968	81189
590	20250429	092200	1198158811	1952	1952	1952	1952	0
591	20250429	092100	1198158811	1952	1877	1952	1877	65566
592	20250429	092000	1072028992	1885	1870	1888	1863	22835
593	20250429	091900	1029147992	1873	1882	1885	1854	12040
594	20250429	091800	1006652824	1869	1900	1900	1838	38864
595	20250429	091700	934133976	1888	1884	1907	1873	43615
596	20250429	091600	851817510	1888	1900	1908	1781	128337
597	20250429	091500	612405151	1904	1853	1928	1850	119286
598	20250429	091400	387208993	1850	1775	1868	1775	109004
599	20250429	091300	189336407	1763	1763	1763	1763	0
600	20250429	091200	189336407	1763	1733	1763	1728	17839
601	20250429	091100	158187127	1733	1681	1750	1681	27861
602	20250429	091000	110312317	1681	1683	1686	1681	3098
603	20250429	090900	105095046	1683	1683	1687	1682	3499
604	20250429	090800	99202623	1683	1651	1686	1651	4780
605	20250429	090700	91259961	1651	1644	1651	1640	1365
606	20250429	090600	89010500	1645	1631	1645	1630	544
607	20250429	090500	88123636	1615	1660	1661	1615	8010
608	20250429	090400	74929739	1661	1655	1664	1653	1650
609	20250429	090300	72194134	1654	1668	1688	1653	9574
610	20250429	090200	56168010	1668	1642	1668	1642	11823
611	20250429	090100	36595943	1642	1649	1650	1641	6914
612	20250429	090000	25198944	1649	1603	1650	1603	15527