KissMeData/087260/min/candle-20250430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250430	194100	131166246	1935	1935	1935	1935	2442
3	20250430	194000	131166246	1935	1935	1935	1935	0
4	20250430	193900	131166246	1935	1935	1935	1935	0
5	20250430	193800	131166246	1935	1935	1935	1935	0
6	20250430	193700	131166246	1935	1935	1935	1935	0
7	20250430	193600	131166246	1935	1935	1935	1935	0
8	20250430	193500	131166246	1935	1935	1935	1935	0
9	20250430	193400	131166246	1935	1935	1935	1935	0
10	20250430	193300	131166246	1935	1935	1935	1935	0
11	20250430	193200	131166246	1935	1935	1935	1935	0
12	20250430	193100	131166246	1935	1935	1935	1935	0
13	20250430	193000	131166246	1935	1935	1935	1935	0
14	20250430	192900	131166246	1935	1935	1935	1935	0
15	20250430	192800	131166246	1935	1935	1935	1935	0
16	20250430	192700	131166246	1935	1935	1935	1935	0
17	20250430	192600	131166246	1935	1935	1935	1935	0
18	20250430	192500	131166246	1935	1935	1935	1935	0
19	20250430	192400	131166246	1935	1935	1935	1935	0
20	20250430	192300	131166246	1935	1935	1935	1935	0
21	20250430	192200	131166246	1935	1935	1935	1935	0
22	20250430	192100	131166246	1935	1935	1935	1935	0
23	20250430	192000	131166246	1935	1935	1935	1935	0
24	20250430	191900	131166246	1935	1935	1935	1935	0
25	20250430	191800	131166246	1935	1935	1935	1935	0
26	20250430	191700	131166246	1935	1935	1935	1935	0
27	20250430	191600	131166246	1935	1935	1935	1935	0
28	20250430	191500	131166246	1935	1935	1935	1935	0
29	20250430	191400	131166246	1935	1935	1935	1935	0
30	20250430	191300	131166246	1935	1935	1935	1935	0
31	20250430	191200	131166246	1935	1935	1935	1935	0
32	20250430	191100	131166246	1935	1935	1935	1935	2442
33	20250430	191000	131166246	1935	1935	1935	1935	0
34	20250430	190900	131166246	1935	1935	1935	1935	0
35	20250430	190800	131166246	1935	1935	1935	1935	0
36	20250430	190700	131166246	1935	1935	1935	1935	0
37	20250430	190600	131166246	1935	1935	1935	1935	0
38	20250430	190500	131166246	1935	1935	1935	1935	0
39	20250430	190400	131166246	1935	1935	1935	1935	0
40	20250430	190300	131166246	1935	1935	1935	1935	0
41	20250430	190200	131166246	1935	1935	1935	1935	0
42	20250430	190100	131166246	1935	1935	1935	1935	0
43	20250430	190000	131166246	1935	1935	1935	1935	0
44	20250430	185900	131166246	1935	1935	1935	1935	0
45	20250430	185800	131166246	1935	1935	1935	1935	0
46	20250430	185700	131166246	1935	1935	1935	1935	0
47	20250430	185600	131166246	1935	1935	1935	1935	0
48	20250430	185500	131166246	1935	1935	1935	1935	0
49	20250430	185400	131166246	1935	1935	1935	1935	0
50	20250430	185300	131166246	1935	1935	1935	1935	0
51	20250430	185200	131166246	1935	1935	1935	1935	0
52	20250430	185100	131166246	1935	1935	1935	1935	0
53	20250430	185000	131166246	1935	1935	1935	1935	0
54	20250430	184900	131166246	1935	1935	1935	1935	0
55	20250430	184800	131166246	1935	1935	1935	1935	0
56	20250430	184700	131166246	1935	1935	1935	1935	0
57	20250430	184600	131166246	1935	1935	1935	1935	0
58	20250430	184500	131166246	1935	1935	1935	1935	0
59	20250430	184400	131166246	1935	1935	1935	1935	0
60	20250430	184300	131166246	1935	1935	1935	1935	0
61	20250430	184200	131166246	1935	1935	1935	1935	0
62	20250430	184100	131166246	1935	1935	1935	1935	2442
63	20250430	184000	131166246	1935	1935	1935	1935	0
64	20250430	183900	131166246	1935	1935	1935	1935	0
65	20250430	183800	131166246	1935	1935	1935	1935	0
66	20250430	183700	131166246	1935	1935	1935	1935	0
67	20250430	183600	131166246	1935	1935	1935	1935	0
68	20250430	183500	131166246	1935	1935	1935	1935	0
69	20250430	183400	131166246	1935	1935	1935	1935	0
70	20250430	183300	131166246	1935	1935	1935	1935	0
71	20250430	183200	131166246	1935	1935	1935	1935	0
72	20250430	183100	131166246	1935	1935	1935	1935	0
73	20250430	183000	131166246	1935	1935	1935	1935	0
74	20250430	182900	131166246	1935	1935	1935	1935	0
75	20250430	182800	131166246	1935	1935	1935	1935	0
76	20250430	182700	131166246	1935	1935	1935	1935	0
77	20250430	182600	131166246	1935	1935	1935	1935	0
78	20250430	182500	131166246	1935	1935	1935	1935	0
79	20250430	182400	131166246	1935	1935	1935	1935	0
80	20250430	182300	131166246	1935	1935	1935	1935	0
81	20250430	182200	131166246	1935	1935	1935	1935	0
82	20250430	182100	131166246	1935	1935	1935	1935	0
83	20250430	182000	131166246	1935	1935	1935	1935	0
84	20250430	181900	131166246	1935	1935	1935	1935	0
85	20250430	181800	131166246	1935	1935	1935	1935	0
86	20250430	181700	131166246	1935	1935	1935	1935	0
87	20250430	181600	131166246	1935	1935	1935	1935	0
88	20250430	181500	131166246	1935	1935	1935	1935	0
89	20250430	181400	131166246	1935	1935	1935	1935	0
90	20250430	181300	131166246	1935	1935	1935	1935	0
91	20250430	181200	131166246	1935	1935	1935	1935	0
92	20250430	181100	131166246	1935	1935	1935	1935	2442
93	20250430	181000	131166246	1935	1935	1935	1935	0
94	20250430	180900	131166246	1935	1935	1935	1935	0
95	20250430	180800	131166246	1935	1935	1935	1935	0
96	20250430	180700	131166246	1935	1935	1935	1935	0
97	20250430	180600	131166246	1935	1935	1935	1935	0
98	20250430	180500	131166246	1935	1935	1935	1935	0
99	20250430	180400	131166246	1935	1935	1935	1935	0
100	20250430	180300	131166246	1935	1935	1935	1935	0
101	20250430	180200	131166246	1935	1935	1935	1935	0
102	20250430	180100	131166246	1935	1935	1935	1935	0
103	20250430	180000	131166246	1935	1935	1935	1935	0
104	20250430	175900	131166246	1935	1935	1935	1935	0
105	20250430	175800	131166246	1935	1935	1935	1935	0
106	20250430	175700	131166246	1935	1935	1935	1935	0
107	20250430	175600	131166246	1935	1935	1935	1935	0
108	20250430	175500	131166246	1935	1935	1935	1935	0
109	20250430	175400	131166246	1935	1935	1935	1935	0
110	20250430	175300	131166246	1935	1935	1935	1935	0
111	20250430	175200	131166246	1935	1935	1935	1935	0
112	20250430	175100	131166246	1935	1935	1935	1935	0
113	20250430	175000	131166246	1935	1935	1935	1935	0
114	20250430	174900	131166246	1935	1935	1935	1935	0
115	20250430	174800	131166246	1935	1935	1935	1935	0
116	20250430	174700	131166246	1935	1935	1935	1935	0
117	20250430	174600	131166246	1935	1935	1935	1935	0
118	20250430	174500	131166246	1935	1935	1935	1935	0
119	20250430	174400	131166246	1935	1935	1935	1935	0
120	20250430	174300	131166246	1935	1935	1935	1935	0
121	20250430	174200	131166246	1935	1935	1935	1935	0
122	20250430	174100	131166246	1935	1935	1935	1935	2442
123	20250430	174000	131166246	1935	1935	1935	1935	0
124	20250430	173900	131166246	1935	1935	1935	1935	0
125	20250430	173800	131166246	1935	1935	1935	1935	0
126	20250430	173700	131166246	1935	1935	1935	1935	0
127	20250430	173600	131166246	1935	1935	1935	1935	0
128	20250430	173500	131166246	1935	1935	1935	1935	0
129	20250430	173400	131166246	1935	1935	1935	1935	0
130	20250430	173300	131166246	1935	1935	1935	1935	0
131	20250430	173200	131166246	1935	1935	1935	1935	0
132	20250430	173100	131166246	1935	1935	1935	1935	0
133	20250430	173000	131166246	1935	1935	1935	1935	0
134	20250430	172900	131166246	1935	1935	1935	1935	0
135	20250430	172800	131166246	1935	1935	1935	1935	0
136	20250430	172700	131166246	1935	1935	1935	1935	0
137	20250430	172600	131166246	1935	1935	1935	1935	0
138	20250430	172500	131166246	1935	1935	1935	1935	0
139	20250430	172400	131166246	1935	1935	1935	1935	0
140	20250430	172300	131166246	1935	1935	1935	1935	0
141	20250430	172200	131166246	1935	1935	1935	1935	0
142	20250430	172100	131166246	1935	1935	1935	1935	0
143	20250430	172000	131166246	1935	1935	1935	1935	0
144	20250430	171900	131166246	1935	1935	1935	1935	0
145	20250430	171800	131166246	1935	1935	1935	1935	0
146	20250430	171700	131166246	1935	1935	1935	1935	0
147	20250430	171600	131166246	1935	1935	1935	1935	0
148	20250430	171500	131166246	1935	1935	1935	1935	0
149	20250430	171400	131166246	1935	1935	1935	1935	0
150	20250430	171300	131166246	1935	1935	1935	1935	0
151	20250430	171200	131166246	1935	1935	1935	1935	0
152	20250430	171100	131166246	1935	1935	1935	1935	2442
153	20250430	171000	131166246	1935	1935	1935	1935	0
154	20250430	170900	131166246	1935	1935	1935	1935	0
155	20250430	170800	131166246	1935	1935	1935	1935	0
156	20250430	170700	131166246	1935	1935	1935	1935	0
157	20250430	170600	131166246	1935	1935	1935	1935	0
158	20250430	170500	131166246	1935	1935	1935	1935	0
159	20250430	170400	131166246	1935	1935	1935	1935	0
160	20250430	170300	131166246	1935	1935	1935	1935	0
161	20250430	170200	131166246	1935	1935	1935	1935	0
162	20250430	170100	131166246	1935	1935	1935	1935	0
163	20250430	170000	131166246	1935	1935	1935	1935	0
164	20250430	165900	131166246	1935	1935	1935	1935	0
165	20250430	165800	131166246	1935	1935	1935	1935	0
166	20250430	165700	131166246	1935	1935	1935	1935	0
167	20250430	165600	131166246	1935	1935	1935	1935	0
168	20250430	165500	131166246	1935	1935	1935	1935	0
169	20250430	165400	131166246	1935	1935	1935	1935	0
170	20250430	165300	131166246	1935	1935	1935	1935	0
171	20250430	165200	131166246	1935	1935	1935	1935	0
172	20250430	165100	131166246	1935	1935	1935	1935	0
173	20250430	165000	131166246	1935	1935	1935	1935	0
174	20250430	164900	131166246	1935	1935	1935	1935	0
175	20250430	164800	131166246	1935	1935	1935	1935	0
176	20250430	164700	131166246	1935	1935	1935	1935	0
177	20250430	164600	131166246	1935	1935	1935	1935	0
178	20250430	164500	131166246	1935	1935	1935	1935	0
179	20250430	164400	131166246	1935	1935	1935	1935	0
180	20250430	164300	131166246	1935	1935	1935	1935	0
181	20250430	164200	131166246	1935	1935	1935	1935	0
182	20250430	164100	131166246	1935	1935	1935	1935	2442
183	20250430	164000	131166246	1935	1935	1935	1935	0
184	20250430	163900	131166246	1935	1935	1935	1935	0
185	20250430	163800	131166246	1935	1935	1935	1935	0
186	20250430	163700	131166246	1935	1935	1935	1935	0
187	20250430	163600	131166246	1935	1935	1935	1935	0
188	20250430	163500	131166246	1935	1935	1935	1935	0
189	20250430	163400	131166246	1935	1935	1935	1935	0
190	20250430	163300	131166246	1935	1935	1935	1935	0
191	20250430	163200	131166246	1935	1935	1935	1935	0
192	20250430	163100	131166246	1935	1935	1935	1935	0
193	20250430	163000	131166246	1935	1935	1935	1935	0
194	20250430	162900	131166246	1935	1935	1935	1935	0
195	20250430	162800	131166246	1935	1935	1935	1935	0
196	20250430	162700	131166246	1935	1935	1935	1935	0
197	20250430	162600	131166246	1935	1935	1935	1935	0
198	20250430	162500	131166246	1935	1935	1935	1935	0
199	20250430	162400	131166246	1935	1935	1935	1935	0
200	20250430	162300	131166246	1935	1935	1935	1935	0
201	20250430	162200	131166246	1935	1935	1935	1935	0
202	20250430	162100	131166246	1935	1935	1935	1935	0
203	20250430	162000	131166246	1935	1935	1935	1935	0
204	20250430	161900	131166246	1935	1935	1935	1935	0
205	20250430	161800	131166246	1935	1935	1935	1935	0
206	20250430	161700	131166246	1935	1935	1935	1935	0
207	20250430	161600	131166246	1935	1935	1935	1935	0
208	20250430	161500	131166246	1935	1935	1935	1935	0
209	20250430	161400	131166246	1935	1935	1935	1935	0
210	20250430	161300	131166246	1935	1935	1935	1935	0
211	20250430	161200	131166246	1935	1935	1935	1935	0
212	20250430	161100	131166246	1935	1935	1935	1935	2442
213	20250430	161000	131166246	1935	1935	1935	1935	0
214	20250430	160900	131166246	1935	1935	1935	1935	0
215	20250430	160800	131166246	1935	1935	1935	1935	0
216	20250430	160700	131166246	1935	1935	1935	1935	0
217	20250430	160600	131166246	1935	1935	1935	1935	0
218	20250430	160500	131166246	1935	1935	1935	1935	0
219	20250430	160400	131166246	1935	1935	1935	1935	0
220	20250430	160300	131166246	1935	1935	1935	1935	0
221	20250430	160200	131166246	1935	1935	1935	1935	0
222	20250430	160100	131166246	1935	1935	1935	1935	0
223	20250430	160000	131166246	1935	1935	1935	1935	0
224	20250430	155900	131166246	1935	1935	1935	1935	0
225	20250430	155800	131166246	1935	1935	1935	1935	0
226	20250430	155700	131166246	1935	1935	1935	1935	0
227	20250430	155600	131166246	1935	1935	1935	1935	0
228	20250430	155500	131166246	1935	1935	1935	1935	0
229	20250430	155400	131166246	1935	1935	1935	1935	0
230	20250430	155300	131166246	1935	1935	1935	1935	0
231	20250430	155200	131166246	1935	1935	1935	1935	0
232	20250430	155100	131166246	1935	1935	1935	1935	0
233	20250430	155000	131166246	1935	1935	1935	1935	0
234	20250430	154900	131166246	1935	1935	1935	1935	0
235	20250430	154800	131166246	1935	1935	1935	1935	0
236	20250430	154700	131166246	1935	1935	1935	1935	0
237	20250430	154600	131166246	1935	1935	1935	1935	0
238	20250430	154500	131166246	1935	1935	1935	1935	0
239	20250430	154400	131166246	1935	1935	1935	1935	0
240	20250430	154300	131166246	1935	1935	1935	1935	0
241	20250430	154200	131166246	1935	1935	1935	1935	0
242	20250430	154100	131166246	1935	1935	1935	1935	2442
243	20250430	154000	131166246	1935	1935	1935	1935	0
244	20250430	153900	131166246	1935	1935	1935	1935	0
245	20250430	153800	131166246	1935	1935	1935	1935	0
246	20250430	153700	131166246	1935	1935	1935	1935	0
247	20250430	153600	131166246	1935	1935	1935	1935	0
248	20250430	153500	131166246	1935	1935	1935	1935	0
249	20250430	153400	131166246	1935	1935	1935	1935	0
250	20250430	153300	131166246	1935	1935	1935	1935	0
251	20250430	153200	131166246	1935	1935	1935	1935	0
252	20250430	153100	131166246	1935	1935	1935	1935	0
253	20250430	153000	131166246	1935	1935	1935	1935	2442
254	20250430	152900	126440976	1938	1938	1938	1938	0
255	20250430	152800	126440976	1938	1938	1938	1938	0
256	20250430	152700	126440976	1938	1938	1938	1938	0
257	20250430	152600	126440976	1938	1938	1938	1938	0
258	20250430	152500	126440976	1938	1938	1938	1938	0
259	20250430	152400	126440976	1938	1938	1938	1938	0
260	20250430	152300	126440976	1938	1938	1938	1938	0
261	20250430	152200	126440976	1938	1938	1938	1938	0
262	20250430	152100	126440976	1938	1938	1938	1938	0
263	20250430	152000	126440976	1938	1938	1938	1938	0
264	20250430	151900	126440976	1938	1938	1938	1936	282
265	20250430	151800	125894746	1938	1938	1938	1938	83
266	20250430	151700	125733892	1938	1937	1938	1937	73
267	20250430	151600	125592490	1939	1939	1939	1938	175
268	20250430	151500	125253297	1939	1939	1939	1939	17
269	20250430	151400	125220334	1937	1938	1939	1937	329
270	20250430	151300	124582714	1939	1938	1939	1938	110
271	20250430	151200	124369533	1939	1939	1939	1939	0
272	20250430	151100	124369533	1939	1939	1939	1939	0
273	20250430	151000	124369533	1939	1939	1939	1939	1
274	20250430	150900	124367594	1937	1939	1939	1937	286
275	20250430	150800	123813588	1936	1936	1937	1935	1379
276	20250430	150700	121143844	1937	1937	1937	1937	0
277	20250430	150600	121143844	1937	1937	1937	1937	22
278	20250430	150500	121101230	1938	1938	1938	1938	0
279	20250430	150400	121101230	1938	1938	1938	1938	0
280	20250430	150300	121101230	1938	1938	1938	1938	0
281	20250430	150200	121101230	1938	1938	1938	1936	96
282	20250430	150100	120915370	1937	1940	1940	1937	284
283	20250430	150000	120365218	1938	1938	1938	1938	11
284	20250430	145900	120343900	1938	1938	1938	1938	59
285	20250430	145800	120229558	1938	1938	1938	1938	0
286	20250430	145700	120229558	1938	1938	1938	1938	26
287	20250430	145600	120179170	1938	1938	1938	1938	1
288	20250430	145500	120177232	1938	1938	1938	1938	31
289	20250430	145400	120117154	1940	1938	1940	1938	12
290	20250430	145300	120093896	1940	1940	1940	1940	0
291	20250430	145200	120093896	1940	1940	1940	1940	0
292	20250430	145100	120093896	1940	1940	1940	1940	1
293	20250430	145000	120091956	1937	1937	1937	1937	0
294	20250430	144900	120091956	1937	1937	1937	1937	1
295	20250430	144800	120090019	1940	1940	1940	1940	0
296	20250430	144700	120090019	1940	1940	1940	1940	0
297	20250430	144600	120090019	1940	1940	1940	1940	2
298	20250430	144500	120086139	1940	1940	1940	1940	0
299	20250430	144400	120086139	1940	1940	1940	1940	0
300	20250430	144300	120086139	1940	1940	1940	1940	0
301	20250430	144200	120086139	1940	1940	1940	1940	3
302	20250430	144100	120080319	1940	1937	1940	1937	49
303	20250430	144000	119985403	1940	1940	1940	1940	5
304	20250430	143900	119975703	1940	1940	1940	1940	1
305	20250430	143800	119973763	1940	1940	1940	1940	0
306	20250430	143700	119973763	1940	1940	1940	1940	0
307	20250430	143600	119973763	1940	1940	1940	1940	0
308	20250430	143500	119973763	1940	1940	1940	1940	5
309	20250430	143400	119964063	1940	1940	1940	1940	200
310	20250430	143300	119576063	1936	1936	1936	1936	0
311	20250430	143200	119576063	1936	1936	1936	1936	0
312	20250430	143100	119576063	1936	1936	1936	1936	0
313	20250430	143000	119576063	1936	1936	1936	1936	0
314	20250430	142900	119576063	1936	1936	1936	1936	0
315	20250430	142800	119576063	1936	1935	1936	1935	540
316	20250430	142700	118530689	1936	1936	1936	1936	0
317	20250430	142600	118530689	1936	1936	1936	1936	104
318	20250430	142500	118329345	1936	1936	1936	1936	0
319	20250430	142400	118329345	1936	1936	1936	1936	0
320	20250430	142300	118329345	1936	1936	1936	1936	0
321	20250430	142200	118329345	1936	1936	1936	1936	0
322	20250430	142100	118329345	1936	1934	1936	1934	163
323	20250430	142000	118013977	1935	1936	1936	1935	1388
324	20250430	141900	115328066	1935	1935	1935	1935	0
325	20250430	141800	115328066	1935	1935	1935	1935	0
326	20250430	141700	115328066	1935	1935	1935	1935	0
327	20250430	141600	115328066	1935	1935	1935	1935	4
328	20250430	141500	115320326	1935	1935	1935	1935	0
329	20250430	141400	115320326	1935	1935	1935	1935	0
330	20250430	141300	115320326	1935	1935	1935	1935	0
331	20250430	141200	115320326	1935	1935	1935	1935	0
332	20250430	141100	115320326	1935	1935	1935	1935	0
333	20250430	141000	115320326	1935	1934	1935	1934	202
334	20250430	140900	114929544	1941	1941	1941	1941	0
335	20250430	140800	114929544	1941	1941	1941	1941	0
336	20250430	140700	114929544	1941	1941	1941	1941	0
337	20250430	140600	114929544	1941	1941	1941	1941	83
338	20250430	140500	114768441	1941	1936	1941	1935	8
339	20250430	140400	114752949	1941	1941	1941	1941	0
340	20250430	140300	114752949	1941	1941	1941	1941	0
341	20250430	140200	114752949	1941	1941	1941	1941	1
342	20250430	140100	114751008	1931	1931	1931	1931	4
343	20250430	140000	114743284	1931	1934	1934	1930	10169
344	20250430	135900	95112267	1934	1938	1938	1934	1000
345	20250430	135800	93177557	1939	1940	1945	1939	78
346	20250430	135700	93026257	1945	1945	1945	1945	1
347	20250430	135600	93024312	1946	1946	1946	1946	0
348	20250430	135500	93024312	1946	1946	1946	1946	0
349	20250430	135400	93024312	1946	1946	1946	1946	0
350	20250430	135300	93024312	1946	1937	1946	1937	1000
351	20250430	135200	91083322	1936	1938	1938	1936	748
352	20250430	135100	89634890	1940	1940	1940	1940	0
353	20250430	135000	89634890	1940	1940	1940	1940	5
354	20250430	134900	89625190	1940	1940	1940	1940	0
355	20250430	134800	89625190	1940	1940	1940	1939	223
356	20250430	134700	89192670	1940	1940	1940	1940	0
357	20250430	134600	89192670	1940	1940	1940	1940	0
358	20250430	134500	89192670	1940	1940	1940	1939	128
359	20250430	134400	88944454	1940	1940	1940	1940	53
360	20250430	134300	88841634	1946	1940	1946	1940	14
361	20250430	134200	88814460	1946	1946	1946	1946	0
362	20250430	134100	88814460	1946	1941	1946	1940	149
363	20250430	134000	88525360	1948	1942	1948	1942	75
364	20250430	133900	88379704	1948	1942	1948	1942	1001
365	20250430	133800	86435756	1948	1948	1948	1948	1
366	20250430	133700	86433808	1942	1943	1943	1942	26
367	20250430	133600	86383301	1948	1948	1948	1948	0
368	20250430	133500	86383301	1948	1945	1948	1944	184
369	20250430	133400	86025430	1948	1945	1948	1945	9
370	20250430	133300	86007913	1945	1946	1946	1945	50
371	20250430	133200	85910657	1949	1949	1949	1949	0
372	20250430	133100	85910657	1949	1949	1949	1949	0
373	20250430	133000	85910657	1949	1948	1949	1946	311
374	20250430	132900	85305316	1949	1949	1949	1949	5
375	20250430	132800	85295571	1949	1949	1949	1949	0
376	20250430	132700	85295571	1949	1949	1949	1949	5
377	20250430	132600	85285826	1949	1949	1949	1949	5
378	20250430	132500	85276081	1949	1949	1949	1949	15
379	20250430	132400	85246846	1949	1949	1949	1949	20
380	20250430	132300	85207866	1949	1949	1949	1949	31
381	20250430	132200	85147447	1949	1949	1949	1949	25
382	20250430	132100	85098722	1949	1949	1949	1949	35
383	20250430	132000	85030507	1949	1949	1949	1949	25
384	20250430	131900	84981782	1949	1949	1949	1949	25
385	20250430	131800	84933057	1949	1948	1949	1948	32
386	20250430	131700	84870709	1949	1948	1949	1948	6
387	20250430	131600	84859020	1949	1949	1949	1949	0
388	20250430	131500	84859020	1949	1948	1949	1948	42
389	20250430	131400	84777203	1949	1949	1949	1949	0
390	20250430	131300	84777203	1949	1947	1949	1947	74
391	20250430	131200	84632989	1949	1949	1949	1949	0
392	20250430	131100	84632989	1949	1949	1949	1949	0
393	20250430	131000	84632989	1949	1949	1949	1949	50
394	20250430	130900	84535539	1949	1949	1949	1946	32
395	20250430	130800	84473261	1946	1949	1949	1946	16
396	20250430	130700	84442104	1949	1946	1949	1946	14
397	20250430	130600	84414857	1949	1946	1949	1946	7
398	20250430	130500	84401232	1949	1949	1949	1949	0
399	20250430	130400	84401232	1949	1949	1949	1949	0
400	20250430	130300	84401232	1949	1949	1949	1949	0
401	20250430	130200	84401232	1949	1949	1949	1949	0
402	20250430	130100	84401232	1949	1949	1949	1949	0
403	20250430	130000	84401232	1949	1947	1949	1947	3
404	20250430	125900	84395389	1949	1949	1949	1949	0
405	20250430	125800	84395389	1949	1949	1949	1949	0
406	20250430	125700	84395389	1949	1949	1949	1949	0
407	20250430	125600	84395389	1949	1949	1949	1949	0
408	20250430	125500	84395389	1949	1946	1949	1946	56
409	20250430	125400	84286410	1950	1950	1950	1950	0
410	20250430	125300	84286410	1950	1950	1950	1950	0
411	20250430	125200	84286410	1950	1950	1950	1950	0
412	20250430	125100	84286410	1950	1950	1950	1950	1
413	20250430	125000	84284460	1950	1950	1950	1950	0
414	20250430	124900	84284460	1950	1950	1950	1950	0
415	20250430	124800	84284460	1950	1950	1950	1950	0
416	20250430	124700	84284460	1950	1950	1950	1950	0
417	20250430	124600	84284460	1950	1950	1950	1950	0
418	20250430	124500	84284460	1950	1950	1950	1950	1
419	20250430	124400	84282510	1950	1946	1950	1946	100
420	20250430	124300	84087622	1940	1944	1944	1940	613
421	20250430	124200	82897901	1945	1947	1947	1945	1130
422	20250430	124100	80699663	1950	1950	1950	1950	0
423	20250430	124000	80699663	1950	1950	1950	1950	0
424	20250430	123900	80699663	1950	1950	1950	1950	0
425	20250430	123800	80699663	1950	1950	1950	1950	0
426	20250430	123700	80699663	1950	1950	1950	1950	0
427	20250430	123600	80699663	1950	1950	1950	1950	1
428	20250430	123500	80697713	1947	1947	1947	1947	9
429	20250430	123400	80680190	1950	1947	1950	1947	12
430	20250430	123300	80656823	1950	1950	1950	1950	1
431	20250430	123200	80654873	1947	1947	1947	1947	15
432	20250430	123100	80625668	1950	1950	1950	1950	0
433	20250430	123000	80625668	1950	1950	1950	1950	0
434	20250430	122900	80625668	1950	1950	1950	1950	0
435	20250430	122800	80625668	1950	1950	1950	1950	0
436	20250430	122700	80625668	1950	1950	1950	1950	0
437	20250430	122600	80625668	1950	1950	1950	1950	4
438	20250430	122500	80617868	1943	1944	1944	1943	100
439	20250430	122400	80423542	1947	1947	1947	1947	0
440	20250430	122300	80423542	1947	1947	1948	1947	152
441	20250430	122200	80127554	1947	1947	1947	1947	100
442	20250430	122100	79932854	1947	1947	1947	1947	0
443	20250430	122000	79932854	1947	1947	1947	1947	19
444	20250430	121900	79895861	1947	1947	1947	1947	5
445	20250430	121800	79886126	1947	1947	1947	1947	19
446	20250430	121700	79849133	1947	1947	1947	1947	2
447	20250430	121600	79845239	1947	1947	1947	1947	0
448	20250430	121500	79845239	1947	1947	1947	1947	0
449	20250430	121400	79845239	1947	1943	1947	1943	186
450	20250430	121300	79483837	1943	1943	1943	1943	4
451	20250430	121200	79476065	1943	1943	1943	1943	332
452	20250430	121100	78830989	1943	1943	1943	1943	8
453	20250430	121000	78815445	1943	1943	1943	1943	20
454	20250430	120900	78776585	1943	1943	1943	1943	35
455	20250430	120800	78708580	1943	1943	1943	1943	0
456	20250430	120700	78708580	1943	1943	1943	1943	5
457	20250430	120600	78698865	1943	1943	1943	1943	0
458	20250430	120500	78698865	1943	1943	1943	1943	37
459	20250430	120400	78626974	1943	1943	1943	1943	5
460	20250430	120300	78617259	1943	1943	1943	1943	0
461	20250430	120200	78617259	1943	1943	1943	1943	37
462	20250430	120100	78545368	1938	1939	1939	1938	1000
463	20250430	120000	76607085	1939	1939	1939	1939	0
464	20250430	115900	76607085	1939	1939	1939	1939	53
465	20250430	115800	76504318	1943	1943	1943	1943	0
466	20250430	115700	76504318	1943	1939	1943	1939	2760
467	20250430	115600	71147718	1941	1941	1941	1941	5
468	20250430	115500	71138013	1941	1941	1941	1941	60
469	20250430	115400	71021553	1941	1941	1941	1941	1
470	20250430	115300	71019612	1940	1939	1940	1939	178
471	20250430	115200	70674457	1940	1942	1942	1940	181
472	20250430	115100	70323315	1941	1942	1942	1941	24
473	20250430	115000	70276727	1942	1942	1942	1942	11
474	20250430	114900	70255365	1942	1941	1942	1940	1900
475	20250430	114800	66569233	1943	1943	1943	1943	20
476	20250430	114700	66530373	1943	1943	1943	1943	10
477	20250430	114600	66510943	1943	1943	1943	1943	0
478	20250430	114500	66510943	1943	1942	1943	1942	61
479	20250430	114400	66392451	1942	1942	1942	1942	50
480	20250430	114300	66295351	1942	1941	1942	1941	101
481	20250430	114200	66099309	1943	1942	1943	1942	88
482	20250430	114100	65928412	1943	1943	1943	1943	11
483	20250430	114000	65907039	1944	1944	1944	1944	0
484	20250430	113900	65907039	1944	1945	1945	1942	1273
485	20250430	113800	63434868	1943	1943	1943	1943	105
486	20250430	113700	63230853	1946	1946	1947	1946	274
487	20250430	113600	62697648	1947	1944	1947	1944	341
488	20250430	113500	62034741	1944	1944	1944	1944	33
489	20250430	113400	61970589	1944	1944	1944	1944	14
490	20250430	113300	61943373	1944	1944	1944	1944	0
491	20250430	113200	61943373	1944	1944	1944	1944	0
492	20250430	113100	61943373	1944	1944	1944	1944	1
493	20250430	113000	61941429	1943	1943	1943	1943	107
494	20250430	112900	61733528	1942	1942	1942	1942	50
495	20250430	112800	61636428	1943	1944	1947	1943	1770
496	20250430	112700	58196835	1947	1947	1947	1947	0
497	20250430	112600	58196835	1947	1947	1947	1947	0
498	20250430	112500	58196835	1947	1947	1947	1947	100
499	20250430	112400	58002135	1944	1945	1945	1944	200
500	20250430	112300	57613285	1946	1946	1946	1946	0
501	20250430	112200	57613285	1946	1947	1947	1946	54
502	20250430	112100	57508169	1948	1948	1948	1948	0
503	20250430	112000	57508169	1948	1948	1948	1948	33
504	20250430	111900	57443885	1951	1951	1951	1949	25
505	20250430	111800	57395136	1951	1951	1951	1951	0
506	20250430	111700	57395136	1951	1951	1951	1951	0
507	20250430	111600	57395136	1951	1951	1951	1951	0
508	20250430	111500	57395136	1951	1951	1951	1951	8
509	20250430	111400	57379528	1951	1951	1951	1951	0
510	20250430	111300	57379528	1951	1949	1951	1948	51
511	20250430	111200	57280171	1950	1950	1951	1950	351
512	20250430	111100	56595446	1950	1950	1950	1950	13
513	20250430	111000	56570096	1950	1950	1950	1950	8
514	20250430	110900	56554496	1950	1950	1950	1950	13
515	20250430	110800	56529146	1950	1950	1950	1950	16
516	20250430	110700	56497946	1950	1950	1950	1950	8
517	20250430	110600	56482346	1950	1950	1950	1950	23
518	20250430	110500	56437496	1950	1950	1950	1950	0
519	20250430	110400	56437496	1950	1950	1950	1950	1
520	20250430	110300	56435546	1947	1947	1947	1947	0
521	20250430	110200	56435546	1947	1948	1948	1947	57
522	20250430	110100	56324535	1951	1951	1951	1951	0
523	20250430	110000	56324535	1951	1951	1951	1951	0
524	20250430	105900	56324535	1951	1951	1951	1951	25
525	20250430	105800	56275760	1951	1951	1951	1951	15
526	20250430	105700	56246495	1951	1951	1951	1951	25
527	20250430	105600	56197720	1951	1951	1951	1951	0
528	20250430	105500	56197720	1951	1950	1951	1950	200
529	20250430	105400	55807589	1951	1951	1951	1951	0
530	20250430	105300	55807589	1951	1951	1951	1951	0
531	20250430	105200	55807589	1951	1951	1951	1951	0
532	20250430	105100	55807589	1951	1947	1951	1947	137
533	20250430	105000	55540846	1947	1947	1947	1944	1133
534	20250430	104900	53338234	1947	1947	1947	1947	0
535	20250430	104800	53338234	1947	1947	1947	1947	0
536	20250430	104700	53338234	1947	1945	1947	1945	16
537	20250430	104600	53307086	1947	1947	1947	1947	0
538	20250430	104500	53307086	1947	1947	1947	1947	15
539	20250430	104400	53277881	1947	1947	1947	1947	23
540	20250430	104300	53233100	1947	1947	1947	1945	45
541	20250430	104200	53145521	1945	1945	1945	1945	226
542	20250430	104100	52705951	1947	1947	1947	1947	27
543	20250430	104000	52653382	1946	1946	1946	1946	24
544	20250430	103900	52606678	1946	1952	1952	1946	215
545	20250430	103800	52187877	1952	1952	1952	1952	0
546	20250430	103700	52187877	1952	1952	1952	1948	175
547	20250430	103600	51846901	1952	1952	1952	1952	0
548	20250430	103500	51846901	1952	1952	1952	1952	0
549	20250430	103400	51846901	1952	1952	1952	1951	3030
550	20250430	103300	45932452	1952	1952	1952	1952	16
551	20250430	103200	45901220	1952	1952	1952	1952	0
552	20250430	103100	45901220	1952	1949	1952	1949	10
553	20250430	103000	45881727	1952	1952	1952	1952	19
554	20250430	102900	45844639	1952	1952	1952	1952	19
555	20250430	102800	45807551	1952	1952	1952	1952	1
556	20250430	102700	45805599	1952	1952	1952	1949	15
557	20250430	102600	45776346	1949	1949	1949	1949	11
558	20250430	102500	45754907	1949	1953	1953	1949	49
559	20250430	102400	45659366	1953	1953	1953	1953	0
560	20250430	102300	45659366	1953	1953	1953	1953	0
561	20250430	102200	45659366	1953	1949	1953	1948	496
562	20250430	102100	44693127	1953	1953	1953	1948	102
563	20250430	102000	44494421	1949	1949	1949	1949	0
564	20250430	101900	44494421	1949	1954	1954	1949	397
565	20250430	101800	43719634	1954	1954	1954	1954	5
566	20250430	101700	43709864	1954	1954	1954	1954	0
567	20250430	101600	43709864	1954	1954	1954	1954	5
568	20250430	101500	43700094	1954	1953	1954	1953	11
569	20250430	101400	43678610	1953	1953	1953	1953	5
570	20250430	101300	43668845	1953	1951	1953	1951	78
571	20250430	101200	43516619	1953	1953	1953	1953	5
572	20250430	101100	43506854	1953	1952	1953	1952	79
573	20250430	101000	43352620	1953	1953	1953	1953	0
574	20250430	100900	43352620	1953	1950	1953	1950	89
575	20250430	100800	43179067	1954	1954	1954	1954	0
576	20250430	100700	43179067	1954	1954	1954	1954	0
577	20250430	100600	43179067	1954	1954	1954	1954	225
578	20250430	100500	42739417	1951	1954	1954	1951	5
579	20250430	100400	42729659	1954	1954	1954	1954	5
580	20250430	100300	42719889	1954	1953	1954	1949	760
581	20250430	100200	41237561	1955	1961	1961	1954	9573
582	20250430	100100	22503952	1961	1964	1964	1960	1084
583	20250430	100000	20378261	1964	1963	1964	1963	106
584	20250430	095900	20170091	1963	1962	1963	1962	53
585	20250430	095800	20066096	1962	1965	1970	1961	385
586	20250430	095700	19309954	1970	1965	1970	1965	6
587	20250430	095600	19298159	1970	1970	1970	1970	12
588	20250430	095500	19274519	1970	1970	1970	1970	5
589	20250430	095400	19264669	1970	1970	1970	1970	0
590	20250430	095300	19264669	1970	1963	1970	1962	25
591	20250430	095200	19215598	1970	1970	1970	1970	5
592	20250430	095100	19205748	1970	1972	1972	1963	31
593	20250430	095000	19144774	1972	1972	1972	1972	11
594	20250430	094900	19123082	1973	1965	1973	1960	2119
595	20250430	094800	14966332	1975	1974	1975	1974	20
596	20250430	094700	14926837	1965	1966	1966	1965	16
597	20250430	094600	14895394	1976	1976	1976	1976	2
598	20250430	094500	14891442	1976	1976	1976	1976	15
599	20250430	094400	14861802	1976	1976	1976	1976	14
600	20250430	094300	14834138	1976	1976	1976	1976	5
601	20250430	094200	14824258	1976	1976	1976	1976	0
602	20250430	094100	14824258	1976	1976	1976	1976	5
603	20250430	094000	14814378	1976	1976	1976	1976	0
604	20250430	093900	14814378	1976	1975	1976	1975	18
605	20250430	093800	14778816	1975	1975	1975	1975	0
606	20250430	093700	14778816	1975	1975	1975	1975	0
607	20250430	093600	14778816	1975	1975	1975	1975	5
608	20250430	093500	14768941	1975	1975	1975	1975	0
609	20250430	093400	14768941	1975	1975	1975	1975	5
610	20250430	093300	14759066	1979	1979	1979	1979	0
611	20250430	093200	14759066	1979	1966	1979	1966	380
612	20250430	093100	14011790	1966	1966	1966	1966	10
613	20250430	093000	13992130	1962	1962	1962	1962	30
614	20250430	092900	13933270	1962	1960	1962	1960	119
615	20250430	092800	13699968	1960	1960	1960	1960	0
616	20250430	092700	13699968	1960	1965	1965	1959	978
617	20250430	092600	11782510	1965	1965	1965	1965	0
618	20250430	092500	11782510	1965	1965	1965	1965	0
619	20250430	092400	11782510	1965	1965	1965	1965	30
620	20250430	092300	11723560	1965	1965	1965	1964	132
621	20250430	092200	11464310	1966	1966	1966	1966	0
622	20250430	092100	11464310	1966	1966	1966	1966	11
623	20250430	092000	11442684	1966	1965	1966	1965	64
624	20250430	091900	11316915	1966	1965	1966	1965	59
625	20250430	091800	11200971	1966	1966	1966	1966	11
626	20250430	091700	11179345	1966	1966	1966	1966	1
627	20250430	091600	11177379	1967	1968	1968	1966	2399
628	20250430	091500	6458601	1968	1968	1968	1968	10
629	20250430	091400	6438921	1967	1977	1977	1967	1244
630	20250430	091300	3991301	1977	1977	1977	1977	14
631	20250430	091200	3963623	1977	1977	1977	1977	1
632	20250430	091100	3961646	1969	1977	1979	1968	354
633	20250430	091000	3262700	1977	1977	1977	1977	0
634	20250430	090900	3262700	1977	1977	1977	1977	0
635	20250430	090800	3262700	1977	1979	1979	1968	16
636	20250430	090700	3231111	1972	1971	1972	1971	99
637	20250430	090600	3035963	1979	1979	1979	1979	1
638	20250430	090500	3033984	1966	1966	1966	1966	0
639	20250430	090400	3033984	1966	1967	1967	1966	23
640	20250430	090300	2988764	1980	1967	1980	1967	36
641	20250430	090200	2917875	1968	1967	1983	1965	659
642	20250430	090100	1622694	1983	1973	1983	1965	753
643	20250430	090000	140746	1973	1986	1986	1973	71