KissMeData/047400/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	191300	361117727	1923	1923	1923	1923	5578
3	20250429	191200	361117727	1923	1923	1923	1923	0
4	20250429	191100	361117727	1923	1923	1923	1923	0
5	20250429	191000	361117727	1923	1923	1923	1923	0
6	20250429	190900	361117727	1923	1923	1923	1923	0
7	20250429	190800	361117727	1923	1923	1923	1923	0
8	20250429	190700	361117727	1923	1923	1923	1923	0
9	20250429	190600	361117727	1923	1923	1923	1923	0
10	20250429	190500	361117727	1923	1923	1923	1923	0
11	20250429	190400	361117727	1923	1923	1923	1923	0
12	20250429	190300	361117727	1923	1923	1923	1923	0
13	20250429	190200	361117727	1923	1923	1923	1923	0
14	20250429	190100	361117727	1923	1923	1923	1923	0
15	20250429	190000	361117727	1923	1923	1923	1923	0
16	20250429	185900	361117727	1923	1923	1923	1923	0
17	20250429	185800	361117727	1923	1923	1923	1923	0
18	20250429	185700	361117727	1923	1923	1923	1923	0
19	20250429	185600	361117727	1923	1923	1923	1923	0
20	20250429	185500	361117727	1923	1923	1923	1923	0
21	20250429	185400	361117727	1923	1923	1923	1923	0
22	20250429	185300	361117727	1923	1923	1923	1923	0
23	20250429	185200	361117727	1923	1923	1923	1923	0
24	20250429	185100	361117727	1923	1923	1923	1923	0
25	20250429	185000	361117727	1923	1923	1923	1923	0
26	20250429	184900	361117727	1923	1923	1923	1923	0
27	20250429	184800	361117727	1923	1923	1923	1923	0
28	20250429	184700	361117727	1923	1923	1923	1923	0
29	20250429	184600	361117727	1923	1923	1923	1923	0
30	20250429	184500	361117727	1923	1923	1923	1923	0
31	20250429	184400	361117727	1923	1923	1923	1923	0
32	20250429	184300	361117727	1923	1923	1923	1923	5578
33	20250429	184200	361117727	1923	1923	1923	1923	0
34	20250429	184100	361117727	1923	1923	1923	1923	0
35	20250429	184000	361117727	1923	1923	1923	1923	0
36	20250429	183900	361117727	1923	1923	1923	1923	0
37	20250429	183800	361117727	1923	1923	1923	1923	0
38	20250429	183700	361117727	1923	1923	1923	1923	0
39	20250429	183600	361117727	1923	1923	1923	1923	0
40	20250429	183500	361117727	1923	1923	1923	1923	0
41	20250429	183400	361117727	1923	1923	1923	1923	0
42	20250429	183300	361117727	1923	1923	1923	1923	0
43	20250429	183200	361117727	1923	1923	1923	1923	0
44	20250429	183100	361117727	1923	1923	1923	1923	0
45	20250429	183000	361117727	1923	1923	1923	1923	0
46	20250429	182900	361117727	1923	1923	1923	1923	0
47	20250429	182800	361117727	1923	1923	1923	1923	0
48	20250429	182700	361117727	1923	1923	1923	1923	0
49	20250429	182600	361117727	1923	1923	1923	1923	0
50	20250429	182500	361117727	1923	1923	1923	1923	0
51	20250429	182400	361117727	1923	1923	1923	1923	0
52	20250429	182300	361117727	1923	1923	1923	1923	0
53	20250429	182200	361117727	1923	1923	1923	1923	0
54	20250429	182100	361117727	1923	1923	1923	1923	0
55	20250429	182000	361117727	1923	1923	1923	1923	0
56	20250429	181900	361117727	1923	1923	1923	1923	0
57	20250429	181800	361117727	1923	1923	1923	1923	0
58	20250429	181700	361117727	1923	1923	1923	1923	0
59	20250429	181600	361117727	1923	1923	1923	1923	0
60	20250429	181500	361117727	1923	1923	1923	1923	0
61	20250429	181400	361117727	1923	1923	1923	1923	0
62	20250429	181300	361117727	1923	1923	1923	1923	5578
63	20250429	181200	361117727	1923	1923	1923	1923	0
64	20250429	181100	361117727	1923	1923	1923	1923	0
65	20250429	181000	361117727	1923	1923	1923	1923	0
66	20250429	180900	361117727	1923	1923	1923	1923	0
67	20250429	180800	361117727	1923	1923	1923	1923	0
68	20250429	180700	361117727	1923	1923	1923	1923	0
69	20250429	180600	361117727	1923	1923	1923	1923	0
70	20250429	180500	361117727	1923	1923	1923	1923	0
71	20250429	180400	361117727	1923	1923	1923	1923	0
72	20250429	180300	361117727	1923	1923	1923	1923	0
73	20250429	180200	361117727	1923	1923	1923	1923	0
74	20250429	180100	361117727	1923	1923	1923	1923	0
75	20250429	180000	361117727	1923	1923	1923	1923	0
76	20250429	175900	361117727	1923	1923	1923	1923	0
77	20250429	175800	361117727	1923	1923	1923	1923	0
78	20250429	175700	361117727	1923	1923	1923	1923	0
79	20250429	175600	361117727	1923	1923	1923	1923	0
80	20250429	175500	361117727	1923	1923	1923	1923	0
81	20250429	175400	361117727	1923	1923	1923	1923	0
82	20250429	175300	361117727	1923	1923	1923	1923	0
83	20250429	175200	361117727	1923	1923	1923	1923	0
84	20250429	175100	361117727	1923	1923	1923	1923	0
85	20250429	175000	361117727	1923	1923	1923	1923	0
86	20250429	174900	361117727	1923	1923	1923	1923	0
87	20250429	174800	361117727	1923	1923	1923	1923	0
88	20250429	174700	361117727	1923	1923	1923	1923	0
89	20250429	174600	361117727	1923	1923	1923	1923	0
90	20250429	174500	361117727	1923	1923	1923	1923	0
91	20250429	174400	361117727	1923	1923	1923	1923	0
92	20250429	174300	361117727	1923	1923	1923	1923	5578
93	20250429	174200	361117727	1923	1923	1923	1923	0
94	20250429	174100	361117727	1923	1923	1923	1923	0
95	20250429	174000	361117727	1923	1923	1923	1923	0
96	20250429	173900	361117727	1923	1923	1923	1923	0
97	20250429	173800	361117727	1923	1923	1923	1923	0
98	20250429	173700	361117727	1923	1923	1923	1923	0
99	20250429	173600	361117727	1923	1923	1923	1923	0
100	20250429	173500	361117727	1923	1923	1923	1923	0
101	20250429	173400	361117727	1923	1923	1923	1923	0
102	20250429	173300	361117727	1923	1923	1923	1923	0
103	20250429	173200	361117727	1923	1923	1923	1923	0
104	20250429	173100	361117727	1923	1923	1923	1923	0
105	20250429	173000	361117727	1923	1923	1923	1923	0
106	20250429	172900	361117727	1923	1923	1923	1923	0
107	20250429	172800	361117727	1923	1923	1923	1923	0
108	20250429	172700	361117727	1923	1923	1923	1923	0
109	20250429	172600	361117727	1923	1923	1923	1923	0
110	20250429	172500	361117727	1923	1923	1923	1923	0
111	20250429	172400	361117727	1923	1923	1923	1923	0
112	20250429	172300	361117727	1923	1923	1923	1923	0
113	20250429	172200	361117727	1923	1923	1923	1923	0
114	20250429	172100	361117727	1923	1923	1923	1923	0
115	20250429	172000	361117727	1923	1923	1923	1923	0
116	20250429	171900	361117727	1923	1923	1923	1923	0
117	20250429	171800	361117727	1923	1923	1923	1923	0
118	20250429	171700	361117727	1923	1923	1923	1923	0
119	20250429	171600	361117727	1923	1923	1923	1923	0
120	20250429	171500	361117727	1923	1923	1923	1923	0
121	20250429	171400	361117727	1923	1923	1923	1923	0
122	20250429	171300	361117727	1923	1923	1923	1923	5578
123	20250429	171200	361117727	1923	1923	1923	1923	0
124	20250429	171100	361117727	1923	1923	1923	1923	0
125	20250429	171000	361117727	1923	1923	1923	1923	0
126	20250429	170900	361117727	1923	1923	1923	1923	0
127	20250429	170800	361117727	1923	1923	1923	1923	0
128	20250429	170700	361117727	1923	1923	1923	1923	0
129	20250429	170600	361117727	1923	1923	1923	1923	0
130	20250429	170500	361117727	1923	1923	1923	1923	0
131	20250429	170400	361117727	1923	1923	1923	1923	0
132	20250429	170300	361117727	1923	1923	1923	1923	0
133	20250429	170200	361117727	1923	1923	1923	1923	0
134	20250429	170100	361117727	1923	1923	1923	1923	0
135	20250429	170000	361117727	1923	1923	1923	1923	0
136	20250429	165900	361117727	1923	1923	1923	1923	0
137	20250429	165800	361117727	1923	1923	1923	1923	0
138	20250429	165700	361117727	1923	1923	1923	1923	0
139	20250429	165600	361117727	1923	1923	1923	1923	0
140	20250429	165500	361117727	1923	1923	1923	1923	0
141	20250429	165400	361117727	1923	1923	1923	1923	0
142	20250429	165300	361117727	1923	1923	1923	1923	0
143	20250429	165200	361117727	1923	1923	1923	1923	0
144	20250429	165100	361117727	1923	1923	1923	1923	0
145	20250429	165000	361117727	1923	1923	1923	1923	0
146	20250429	164900	361117727	1923	1923	1923	1923	0
147	20250429	164800	361117727	1923	1923	1923	1923	0
148	20250429	164700	361117727	1923	1923	1923	1923	0
149	20250429	164600	361117727	1923	1923	1923	1923	0
150	20250429	164500	361117727	1923	1923	1923	1923	0
151	20250429	164400	361117727	1923	1923	1923	1923	0
152	20250429	164300	361117727	1923	1923	1923	1923	5578
153	20250429	164200	361117727	1923	1923	1923	1923	0
154	20250429	164100	361117727	1923	1923	1923	1923	0
155	20250429	164000	361117727	1923	1923	1923	1923	0
156	20250429	163900	361117727	1923	1923	1923	1923	0
157	20250429	163800	361117727	1923	1923	1923	1923	0
158	20250429	163700	361117727	1923	1923	1923	1923	0
159	20250429	163600	361117727	1923	1923	1923	1923	0
160	20250429	163500	361117727	1923	1923	1923	1923	0
161	20250429	163400	361117727	1923	1923	1923	1923	0
162	20250429	163300	361117727	1923	1923	1923	1923	0
163	20250429	163200	361117727	1923	1923	1923	1923	0
164	20250429	163100	361117727	1923	1923	1923	1923	0
165	20250429	163000	361117727	1923	1923	1923	1923	0
166	20250429	162900	361117727	1923	1923	1923	1923	0
167	20250429	162800	361117727	1923	1923	1923	1923	0
168	20250429	162700	361117727	1923	1923	1923	1923	0
169	20250429	162600	361117727	1923	1923	1923	1923	0
170	20250429	162500	361117727	1923	1923	1923	1923	0
171	20250429	162400	361117727	1923	1923	1923	1923	0
172	20250429	162300	361117727	1923	1923	1923	1923	0
173	20250429	162200	361117727	1923	1923	1923	1923	0
174	20250429	162100	361117727	1923	1923	1923	1923	0
175	20250429	162000	361117727	1923	1923	1923	1923	0
176	20250429	161900	361117727	1923	1923	1923	1923	0
177	20250429	161800	361117727	1923	1923	1923	1923	0
178	20250429	161700	361117727	1923	1923	1923	1923	0
179	20250429	161600	361117727	1923	1923	1923	1923	0
180	20250429	161500	361117727	1923	1923	1923	1923	0
181	20250429	161400	361117727	1923	1923	1923	1923	0
182	20250429	161300	361117727	1923	1923	1923	1923	5578
183	20250429	161200	361117727	1923	1923	1923	1923	0
184	20250429	161100	361117727	1923	1923	1923	1923	0
185	20250429	161000	361117727	1923	1923	1923	1923	0
186	20250429	160900	361117727	1923	1923	1923	1923	0
187	20250429	160800	361117727	1923	1923	1923	1923	0
188	20250429	160700	361117727	1923	1923	1923	1923	0
189	20250429	160600	361117727	1923	1923	1923	1923	0
190	20250429	160500	361117727	1923	1923	1923	1923	0
191	20250429	160400	361117727	1923	1923	1923	1923	0
192	20250429	160300	361117727	1923	1923	1923	1923	0
193	20250429	160200	361117727	1923	1923	1923	1923	0
194	20250429	160100	361117727	1923	1923	1923	1923	0
195	20250429	160000	361117727	1923	1923	1923	1923	0
196	20250429	155900	361117727	1923	1923	1923	1923	0
197	20250429	155800	361117727	1923	1923	1923	1923	0
198	20250429	155700	361117727	1923	1923	1923	1923	0
199	20250429	155600	361117727	1923	1923	1923	1923	0
200	20250429	155500	361117727	1923	1923	1923	1923	0
201	20250429	155400	361117727	1923	1923	1923	1923	0
202	20250429	155300	361117727	1923	1923	1923	1923	0
203	20250429	155200	361117727	1923	1923	1923	1923	0
204	20250429	155100	361117727	1923	1923	1923	1923	0
205	20250429	155000	361117727	1923	1923	1923	1923	0
206	20250429	154900	361117727	1923	1923	1923	1923	0
207	20250429	154800	361117727	1923	1923	1923	1923	0
208	20250429	154700	361117727	1923	1923	1923	1923	0
209	20250429	154600	361117727	1923	1923	1923	1923	0
210	20250429	154500	361117727	1923	1923	1923	1923	0
211	20250429	154400	361117727	1923	1923	1923	1923	0
212	20250429	154300	361117727	1923	1923	1923	1923	5578
213	20250429	154200	361117727	1923	1923	1923	1923	0
214	20250429	154100	361117727	1923	1923	1923	1923	0
215	20250429	154000	361117727	1923	1923	1923	1923	0
216	20250429	153900	361117727	1923	1923	1923	1923	0
217	20250429	153800	361117727	1923	1923	1923	1923	0
218	20250429	153700	361117727	1923	1923	1923	1923	0
219	20250429	153600	361117727	1923	1923	1923	1923	0
220	20250429	153500	361117727	1923	1923	1923	1923	0
221	20250429	153400	361117727	1923	1923	1923	1923	0
222	20250429	153300	361117727	1923	1923	1923	1923	0
223	20250429	153200	361117727	1923	1923	1923	1923	0
224	20250429	153100	361117727	1923	1923	1923	1923	0
225	20250429	153000	361117727	1923	1923	1923	1923	5578
226	20250429	152900	350391233	1926	1926	1926	1926	0
227	20250429	152800	350391233	1926	1926	1926	1926	0
228	20250429	152700	350391233	1926	1926	1926	1926	0
229	20250429	152600	350391233	1926	1926	1926	1926	0
230	20250429	152500	350391233	1926	1926	1926	1926	0
231	20250429	152400	350391233	1926	1926	1926	1926	0
232	20250429	152300	350391233	1926	1926	1926	1926	0
233	20250429	152200	350391233	1926	1926	1926	1926	0
234	20250429	152100	350391233	1926	1926	1926	1926	0
235	20250429	152000	350391233	1926	1926	1926	1926	0
236	20250429	151900	350391233	1926	1925	1926	1925	196
237	20250429	151800	350013846	1925	1925	1925	1925	0
238	20250429	151700	350013846	1925	1925	1925	1925	517
239	20250429	151600	349018621	1925	1925	1925	1925	1
240	20250429	151500	349016696	1924	1924	1924	1924	100
241	20250429	151400	348824296	1925	1923	1925	1923	2244
242	20250429	151300	344505914	1924	1927	1927	1924	1944
243	20250429	151200	340765347	1925	1925	1925	1925	9
244	20250429	151100	340748022	1925	1930	1930	1924	430
245	20250429	151000	339920390	1931	1931	1931	1926	458
246	20250429	150900	339038010	1931	1931	1931	1931	0
247	20250429	150800	339038010	1931	1931	1931	1931	0
248	20250429	150700	339038010	1931	1930	1931	1930	143
249	20250429	150600	338762015	1927	1926	1927	1926	1131
250	20250429	150500	336583708	1926	1926	1926	1926	0
251	20250429	150400	336583708	1926	1926	1926	1925	315
252	20250429	150300	335977104	1926	1926	1926	1926	30
253	20250429	150200	335919324	1926	1926	1926	1926	34
254	20250429	150100	335853840	1926	1923	1927	1923	17
255	20250429	150000	335821098	1922	1922	1922	1922	0
256	20250429	145900	335821098	1922	1926	1926	1922	5000
257	20250429	145800	326206077	1929	1929	1929	1929	13
258	20250429	145700	326181000	1929	1929	1929	1929	27
259	20250429	145600	326128917	1929	1929	1929	1929	0
260	20250429	145500	326128917	1929	1931	1931	1929	1619
261	20250429	145400	323002630	1931	1931	1931	1931	4164
262	20250429	145300	314961946	1930	1930	1930	1930	169
263	20250429	145200	314635776	1931	1932	1932	1931	52
264	20250429	145100	314535314	1932	1932	1932	1932	0
265	20250429	145000	314535314	1932	1932	1932	1932	0
266	20250429	144900	314535314	1932	1932	1932	1932	0
267	20250429	144800	314535314	1932	1932	1932	1932	2
268	20250429	144700	314531450	1933	1933	1933	1933	2
269	20250429	144600	314527584	1933	1933	1933	1933	13
270	20250429	144500	314502455	1933	1933	1933	1933	1268
271	20250429	144400	312051411	1933	1929	1933	1929	3261
272	20250429	144300	305756459	1929	1929	1929	1929	100
273	20250429	144200	305563559	1929	1926	1929	1926	3000
274	20250429	144100	299785367	1926	1926	1926	1926	2
275	20250429	144000	299781515	1926	1926	1926	1926	0
276	20250429	143900	299781515	1926	1926	1926	1926	50
277	20250429	143800	299685215	1926	1926	1926	1926	10
278	20250429	143700	299665955	1926	1924	1926	1924	601
279	20250429	143600	298509576	1923	1925	1925	1923	3448
280	20250429	143500	291874713	1926	1926	1926	1926	300
281	20250429	143400	291296913	1926	1926	1926	1926	200
282	20250429	143300	290911713	1926	1926	1926	1926	0
283	20250429	143200	290911713	1926	1926	1926	1926	10
284	20250429	143100	290892453	1926	1926	1926	1926	35
285	20250429	143000	290825043	1926	1926	1926	1926	0
286	20250429	142900	290825043	1926	1926	1926	1926	3
287	20250429	142800	290819265	1926	1926	1926	1926	5
288	20250429	142700	290809635	1926	1926	1926	1926	0
289	20250429	142600	290809635	1926	1926	1926	1925	223
290	20250429	142500	290380357	1926	1926	1926	1926	514
291	20250429	142400	289390393	1927	1927	1927	1927	150
292	20250429	142300	289101343	1928	1928	1928	1928	246
293	20250429	142200	288627055	1929	1929	1929	1929	3
294	20250429	142100	288621268	1929	1929	1929	1929	0
295	20250429	142000	288621268	1929	1929	1929	1929	0
296	20250429	141900	288621268	1929	1929	1929	1929	0
297	20250429	141800	288621268	1929	1929	1929	1929	2
298	20250429	141700	288617410	1929	1929	1929	1929	51
299	20250429	141600	288519031	1929	1929	1929	1929	0
300	20250429	141500	288519031	1929	1929	1929	1929	0
301	20250429	141400	288519031	1929	1929	1929	1929	0
302	20250429	141300	288519031	1929	1929	1929	1929	34
303	20250429	141200	288453445	1930	1930	1930	1930	0
304	20250429	141100	288453445	1930	1930	1930	1930	104
305	20250429	141000	288252725	1930	1930	1930	1930	94
306	20250429	140900	288071305	1930	1930	1930	1930	0
307	20250429	140800	288071305	1930	1930	1930	1930	10
308	20250429	140700	288052005	1930	1930	1930	1930	0
309	20250429	140600	288052005	1930	1930	1930	1930	0
310	20250429	140500	288052005	1930	1930	1930	1930	0
311	20250429	140400	288052005	1930	1930	1930	1930	195
312	20250429	140300	287675655	1930	1930	1930	1930	6
313	20250429	140200	287664075	1930	1930	1930	1930	1
314	20250429	140100	287662145	1930	1930	1930	1930	1
315	20250429	140000	287660215	1928	1928	1928	1928	0
316	20250429	135900	287660215	1928	1929	1930	1928	4406
317	20250429	135800	279161611	1929	1929	1929	1929	3
318	20250429	135700	279155824	1929	1929	1929	1929	0
319	20250429	135600	279155824	1929	1929	1929	1929	0
320	20250429	135500	279155824	1929	1929	1929	1929	3
321	20250429	135400	279150037	1930	1930	1930	1930	200
322	20250429	135300	278764037	1930	1930	1930	1930	0
323	20250429	135200	278764037	1930	1929	1930	1929	43
324	20250429	135100	278681069	1930	1929	1930	1929	7
325	20250429	135000	278667563	1930	1930	1930	1930	20
326	20250429	134900	278628963	1930	1930	1930	1930	0
327	20250429	134800	278628963	1930	1930	1930	1930	0
328	20250429	134700	278628963	1930	1928	1930	1928	3162
329	20250429	134600	272530435	1927	1927	1927	1927	4
330	20250429	134500	272522727	1927	1927	1927	1927	10
331	20250429	134400	272503457	1928	1928	1928	1927	33
332	20250429	134300	272439843	1927	1927	1927	1927	0
333	20250429	134200	272439843	1927	1927	1927	1927	0
334	20250429	134100	272439843	1927	1927	1927	1927	6
335	20250429	134000	272428281	1928	1928	1928	1928	10
336	20250429	133900	272409001	1928	1928	1928	1928	100
337	20250429	133800	272216201	1927	1927	1927	1927	28
338	20250429	133700	272162245	1927	1927	1927	1927	0
339	20250429	133600	272162245	1927	1927	1927	1927	0
340	20250429	133500	272162245	1927	1927	1927	1927	1
341	20250429	133400	272160318	1928	1927	1928	1927	418
342	20250429	133300	271354829	1927	1927	1927	1927	0
343	20250429	133200	271354829	1927	1927	1927	1927	76
344	20250429	133100	271208377	1927	1927	1927	1927	0
345	20250429	133000	271208377	1927	1927	1927	1927	0
346	20250429	132900	271208377	1927	1927	1927	1927	0
347	20250429	132800	271208377	1927	1927	1927	1927	425
348	20250429	132700	270389402	1927	1927	1927	1927	1009
349	20250429	132600	268445059	1927	1926	1927	1926	329
350	20250429	132500	267811402	1926	1926	1926	1926	150
351	20250429	132400	267522502	1926	1928	1928	1926	3658
352	20250429	132300	260476210	1928	1928	1928	1928	1
353	20250429	132200	260474282	1928	1929	1929	1928	339
354	20250429	132100	259820689	1928	1929	1929	1928	330
355	20250429	132000	259184419	1929	1929	1929	1929	0
356	20250429	131900	259184419	1929	1929	1929	1929	5
357	20250429	131800	259174774	1929	1929	1929	1929	1
358	20250429	131700	259172845	1929	1929	1929	1929	158
359	20250429	131600	258868063	1929	1929	1929	1929	274
360	20250429	131500	258339517	1929	1929	1929	1929	0
361	20250429	131400	258339517	1929	1929	1929	1929	2
362	20250429	131300	258335659	1929	1929	1929	1929	104
363	20250429	131200	258135043	1929	1929	1929	1929	91
364	20250429	131100	257959504	1930	1930	1930	1930	0
365	20250429	131000	257959504	1930	1930	1930	1930	0
366	20250429	130900	257959504	1930	1930	1930	1930	0
367	20250429	130800	257959504	1930	1930	1930	1930	0
368	20250429	130700	257959504	1930	1930	1930	1930	0
369	20250429	130600	257959504	1930	1930	1930	1930	1021
370	20250429	130500	255988974	1930	1930	1930	1930	5
371	20250429	130400	255979324	1930	1930	1930	1930	50
372	20250429	130300	255882824	1930	1930	1930	1930	10
373	20250429	130200	255863524	1930	1930	1930	1930	0
374	20250429	130100	255863524	1930	1930	1930	1930	0
375	20250429	130000	255863524	1930	1930	1930	1930	0
376	20250429	125900	255863524	1930	1930	1930	1930	50
377	20250429	125800	255767024	1930	1926	1930	1926	1877
378	20250429	125700	252147752	1926	1926	1926	1926	0
379	20250429	125600	252147752	1926	1927	1928	1926	1118
380	20250429	125500	249993482	1928	1928	1928	1928	13
381	20250429	125400	249968418	1926	1926	1926	1926	0
382	20250429	125300	249968418	1926	1927	1927	1926	620
383	20250429	125200	248774221	1928	1928	1928	1928	0
384	20250429	125100	248774221	1928	1928	1928	1928	1
385	20250429	125000	248772293	1928	1928	1928	1928	111
386	20250429	124900	248558285	1928	1928	1928	1928	1
387	20250429	124800	248556357	1928	1928	1928	1928	4
388	20250429	124700	248548645	1928	1928	1928	1928	1
389	20250429	124600	248546717	1928	1928	1928	1928	12
390	20250429	124500	248523581	1928	1928	1928	1928	23
391	20250429	124400	248479237	1928	1928	1928	1928	0
392	20250429	124300	248479237	1928	1928	1928	1928	2
393	20250429	124200	248475381	1928	1928	1928	1928	9
394	20250429	124100	248458029	1928	1927	1928	1927	541
395	20250429	124000	247415426	1926	1926	1926	1926	0
396	20250429	123900	247415426	1926	1926	1926	1926	0
397	20250429	123800	247415426	1926	1926	1926	1926	0
398	20250429	123700	247415426	1926	1926	1926	1926	0
399	20250429	123600	247415426	1926	1927	1927	1926	101
400	20250429	123500	247220899	1927	1927	1927	1927	8
401	20250429	123400	247205483	1927	1927	1927	1927	1
402	20250429	123300	247203556	1927	1927	1927	1927	1
403	20250429	123200	247201629	1927	1927	1927	1927	21
404	20250429	123100	247161162	1927	1927	1927	1927	9
405	20250429	123000	247143819	1927	1927	1927	1927	11
406	20250429	122900	247122622	1927	1927	1927	1927	10
407	20250429	122800	247103352	1927	1927	1927	1927	1000
408	20250429	122700	245176352	1926	1927	1927	1926	1353
409	20250429	122600	242570471	1926	1926	1926	1926	20
410	20250429	122500	242531951	1927	1927	1927	1927	0
411	20250429	122400	242531951	1927	1927	1927	1927	236
412	20250429	122300	242077179	1927	1927	1927	1927	7
413	20250429	122200	242063690	1927	1926	1927	1926	74
414	20250429	122100	241921163	1926	1926	1926	1926	129
415	20250429	122000	241672709	1927	1927	1927	1927	5
416	20250429	121900	241663074	1926	1926	1926	1926	0
417	20250429	121800	241663074	1926	1926	1926	1926	89
418	20250429	121700	241491660	1926	1926	1926	1926	411
419	20250429	121600	240700074	1926	1926	1926	1926	150
420	20250429	121500	240411174	1927	1927	1927	1927	2
421	20250429	121400	240407320	1927	1927	1927	1926	632
422	20250429	121300	239189956	1927	1927	1927	1927	0
423	20250429	121200	239189956	1927	1927	1927	1927	5
424	20250429	121100	239180321	1927	1927	1927	1927	0
425	20250429	121000	239180321	1927	1927	1927	1927	1
426	20250429	120900	239178394	1927	1927	1927	1927	7
427	20250429	120800	239164905	1927	1927	1927	1927	17
428	20250429	120700	239132146	1927	1927	1927	1927	14
429	20250429	120600	239105168	1926	1927	1927	1926	24
430	20250429	120500	239058921	1927	1927	1927	1927	11
431	20250429	120400	239037724	1928	1928	1928	1928	0
432	20250429	120300	239037724	1928	1928	1928	1928	35
433	20250429	120200	238970244	1928	1928	1928	1928	100
434	20250429	120100	238777444	1928	1928	1928	1928	0
435	20250429	120000	238777444	1928	1928	1928	1928	0
436	20250429	115900	238777444	1928	1928	1928	1928	10
437	20250429	115800	238758164	1928	1928	1928	1928	20
438	20250429	115700	238719604	1928	1928	1928	1928	6
439	20250429	115600	238708036	1928	1928	1928	1928	1
440	20250429	115500	238706108	1928	1928	1928	1928	100
441	20250429	115400	238513308	1928	1928	1928	1928	2
442	20250429	115300	238509452	1930	1930	1930	1930	1
443	20250429	115200	238507522	1930	1930	1930	1930	3
444	20250429	115100	238501732	1930	1930	1930	1930	18
445	20250429	115000	238466992	1929	1929	1929	1929	438
446	20250429	114900	237622090	1929	1929	1929	1929	465
447	20250429	114800	236725105	1929	1927	1929	1927	1338
448	20250429	114700	234145246	1927	1926	1927	1926	305
449	20250429	114600	233557766	1925	1925	1925	1925	961
450	20250429	114500	231707841	1925	1925	1925	1925	0
451	20250429	114400	231707841	1925	1925	1925	1925	0
452	20250429	114300	231707841	1925	1926	1926	1925	281
453	20250429	114200	231166915	1926	1925	1926	1925	211
454	20250429	114100	230760730	1925	1925	1925	1925	2
455	20250429	114000	230756880	1925	1926	1926	1925	298
456	20250429	113900	230183229	1925	1925	1925	1925	0
457	20250429	113800	230183229	1925	1924	1925	1924	18
458	20250429	113700	230148587	1925	1925	1925	1925	0
459	20250429	113600	230148587	1925	1925	1925	1925	84
460	20250429	113500	229986887	1926	1926	1926	1926	308
461	20250429	113400	229393679	1926	1926	1926	1926	0
462	20250429	113300	229393679	1926	1926	1926	1926	118
463	20250429	113200	229166411	1925	1925	1925	1925	0
464	20250429	113100	229166411	1925	1927	1927	1925	736
465	20250429	113000	227748994	1928	1928	1928	1928	20
466	20250429	112900	227710434	1928	1928	1928	1928	3
467	20250429	112800	227704650	1928	1928	1928	1928	0
468	20250429	112700	227704650	1928	1928	1928	1928	100
469	20250429	112600	227511850	1928	1928	1928	1928	0
470	20250429	112500	227511850	1928	1928	1928	1928	0
471	20250429	112400	227511850	1928	1928	1928	1928	1
472	20250429	112300	227509922	1928	1928	1928	1928	1
473	20250429	112200	227507994	1928	1928	1928	1928	52
474	20250429	112100	227407738	1928	1928	1928	1928	0
475	20250429	112000	227407738	1928	1928	1928	1928	3
476	20250429	111900	227401954	1928	1928	1928	1928	0
477	20250429	111800	227401954	1928	1928	1928	1928	0
478	20250429	111700	227401954	1928	1928	1928	1928	4
479	20250429	111600	227394242	1928	1928	1928	1928	0
480	20250429	111500	227394242	1928	1928	1928	1928	0
481	20250429	111400	227394242	1928	1928	1928	1928	33
482	20250429	111300	227330618	1928	1928	1928	1928	787
483	20250429	111200	225813282	1928	1928	1928	1928	0
484	20250429	111100	225813282	1928	1929	1929	1928	2100
485	20250429	111000	221763853	1930	1930	1930	1930	7
486	20250429	110900	221750343	1930	1930	1930	1930	2179
487	20250429	110800	217544873	1929	1929	1929	1929	16
488	20250429	110700	217514009	1929	1929	1929	1929	36
489	20250429	110600	217444565	1929	1929	1929	1929	0
490	20250429	110500	217444565	1929	1929	1929	1929	401
491	20250429	110400	216671036	1928	1928	1928	1928	315
492	20250429	110300	216063716	1927	1927	1927	1927	417
493	20250429	110200	215260157	1927	1927	1927	1927	4
494	20250429	110100	215252449	1927	1927	1927	1927	0
495	20250429	110000	215252449	1927	1927	1927	1927	8
496	20250429	105900	215237033	1927	1927	1927	1923	102
497	20250429	105800	215040876	1923	1923	1923	1923	0
498	20250429	105700	215040876	1923	1923	1923	1923	5
499	20250429	105600	215031261	1923	1923	1923	1922	212
500	20250429	105500	214623759	1925	1923	1925	1923	4542
501	20250429	105400	205885838	1923	1923	1923	1923	0
502	20250429	105300	205885838	1923	1923	1923	1923	13
503	20250429	105200	205860839	1924	1923	1924	1923	1162
504	20250429	105100	203625587	1922	1922	1923	1922	152
505	20250429	105000	203333392	1923	1923	1923	1923	0
506	20250429	104900	203333392	1923	1923	1923	1923	11
507	20250429	104800	203312239	1923	1923	1923	1923	5
508	20250429	104700	203302624	1924	1924	1924	1924	0
509	20250429	104600	203302624	1924	1924	1924	1924	0
510	20250429	104500	203302624	1924	1924	1924	1924	0
511	20250429	104400	203302624	1924	1924	1924	1924	0
512	20250429	104300	203302624	1924	1924	1924	1924	1
513	20250429	104200	203300700	1924	1924	1924	1924	0
514	20250429	104100	203300700	1924	1924	1924	1924	3
515	20250429	104000	203294928	1924	1924	1924	1924	0
516	20250429	103900	203294928	1924	1922	1924	1922	3330
517	20250429	103800	196891240	1921	1921	1921	1920	4543
518	20250429	103700	188167386	1921	1921	1921	1921	0
519	20250429	103600	188167386	1921	1921	1921	1921	0
520	20250429	103500	188167386	1921	1921	1921	1921	9
521	20250429	103400	188150097	1921	1921	1921	1921	0
522	20250429	103300	188150097	1921	1921	1921	1921	0
523	20250429	103200	188150097	1921	1921	1921	1921	52
524	20250429	103100	188050205	1921	1920	1921	1920	31
525	20250429	103000	187990684	1920	1921	1921	1920	1010
526	20250429	102900	186051474	1921	1921	1921	1921	0
527	20250429	102800	186051474	1921	1919	1921	1919	462
528	20250429	102700	185164509	1919	1920	1920	1919	60
529	20250429	102600	185049329	1920	1920	1920	1920	100
530	20250429	102500	184857329	1920	1920	1920	1920	0
531	20250429	102400	184857329	1920	1922	1922	1920	257
532	20250429	102300	184363649	1922	1922	1922	1922	0
533	20250429	102200	184363649	1922	1922	1922	1922	0
534	20250429	102100	184363649	1922	1922	1922	1922	1
535	20250429	102000	184361727	1918	1918	1918	1918	100
536	20250429	101900	184169927	1922	1922	1922	1922	1
537	20250429	101800	184168005	1918	1922	1922	1918	202
538	20250429	101700	183780558	1922	1922	1922	1922	2512
539	20250429	101600	178952494	1918	1922	1922	1918	1001
540	20250429	101500	177032551	1922	1923	1923	1922	719
541	20250429	101400	175650613	1923	1923	1923	1922	758
542	20250429	101300	174193679	1923	1923	1923	1923	5
543	20250429	101200	174184064	1922	1922	1922	1922	4
544	20250429	101100	174176376	1918	1923	1923	1918	406
545	20250429	101000	173397407	1922	1921	1922	1921	122
546	20250429	100900	173162929	1921	1921	1921	1921	2
547	20250429	100800	173159087	1921	1920	1921	1920	1167
548	20250429	100700	170918381	1920	1923	1923	1920	50
549	20250429	100600	170822321	1923	1923	1923	1923	114
550	20250429	100500	170603099	1922	1921	1922	1921	3920
551	20250429	100400	163072485	1921	1920	1921	1920	38
552	20250429	100300	162999524	1919	1919	1919	1918	221
553	20250429	100200	162575535	1919	1921	1921	1918	2078
554	20250429	100100	158589852	1922	1922	1922	1922	47
555	20250429	100000	158499518	1920	1920	1920	1920	200
556	20250429	095900	158115518	1920	1920	1920	1920	1
557	20250429	095800	158113598	1916	1916	1916	1916	0
558	20250429	095700	158113598	1916	1916	1916	1916	547
559	20250429	095600	157065546	1916	1916	1916	1916	0
560	20250429	095500	157065546	1916	1919	1919	1916	4901
561	20250429	095400	147673373	1922	1922	1922	1922	0
562	20250429	095300	147673373	1922	1922	1922	1922	3
563	20250429	095200	147667607	1920	1921	1921	1919	72
564	20250429	095100	147529423	1923	1920	1923	1920	4335
565	20250429	095000	139203134	1919	1919	1919	1919	0
566	20250429	094900	139203134	1919	1915	1920	1915	2165
567	20250429	094800	135054157	1916	1916	1916	1916	44
568	20250429	094700	134969853	1916	1916	1916	1916	6
569	20250429	094600	134958357	1916	1915	1917	1914	46
570	20250429	094500	134870278	1914	1914	1917	1914	122
571	20250429	094400	134636767	1914	1914	1915	1914	5141
572	20250429	094300	124796883	1914	1917	1917	1914	578
573	20250429	094200	123690503	1917	1915	1917	1914	45
574	20250429	094100	123604321	1914	1917	1917	1914	5796
575	20250429	094000	112502797	1917	1917	1917	1917	336
576	20250429	093900	111858685	1917	1917	1917	1917	18
577	20250429	093800	111824179	1919	1920	1920	1919	141
578	20250429	093700	111553509	1920	1920	1920	1920	1
579	20250429	093600	111551589	1920	1920	1920	1920	21
580	20250429	093500	111511269	1920	1920	1920	1920	3
581	20250429	093400	111505509	1920	1920	1920	1920	3
582	20250429	093300	111499749	1913	1920	1920	1913	2748
583	20250429	093200	106241194	1920	1920	1920	1915	773
584	20250429	093100	104757109	1915	1915	1915	1915	6
585	20250429	093000	104745619	1914	1919	1919	1914	520
586	20250429	092900	103749720	1919	1915	1919	1915	35
587	20250429	092800	103682648	1915	1916	1916	1915	1020
588	20250429	092700	101729329	1915	1915	1916	1915	1144
589	20250429	092600	99538495	1916	1916	1916	1916	9
590	20250429	092500	99521251	1916	1918	1919	1914	5104
591	20250429	092400	89745489	1918	1918	1918	1918	6
592	20250429	092300	89733981	1918	1916	1918	1915	3106
593	20250429	092200	83777154	1915	1919	1919	1915	1947
594	20250429	092100	80046392	1918	1918	1918	1918	0
595	20250429	092000	80046392	1918	1920	1920	1918	127
596	20250429	091900	79802560	1917	1917	1917	1917	55
597	20250429	091800	79697125	1920	1920	1920	1920	31
598	20250429	091700	79637605	1917	1918	1921	1917	7874
599	20250429	091600	64536733	1918	1919	1921	1918	1244
600	20250429	091500	62150119	1919	1919	1919	1917	1958
601	20250429	091400	58395094	1919	1922	1922	1918	7306
602	20250429	091300	44367068	1923	1927	1927	1923	7815
603	20250429	091200	29325736	1927	1927	1927	1927	452
604	20250429	091100	28454732	1927	1926	1927	1926	1589
605	20250429	091000	25394268	1927	1930	1930	1927	1714
606	20250429	090900	22088626	1930	1928	1930	1928	3
607	20250429	090800	22082838	1930	1927	1930	1926	547
608	20250429	090700	21029144	1927	1926	1927	1926	5923
609	20250429	090600	9621369	1926	1926	1930	1926	86
610	20250429	090500	9455669	1926	1925	1926	1925	239
611	20250429	090400	8995544	1925	1933	1933	1925	3984
612	20250429	090300	1310105	1933	1935	1935	1933	195
613	20250429	090200	933086	1936	1936	1936	1935	63
614	20250429	090100	811169	1936	1936	1936	1936	44
615	20250429	090000	725985	1935	1936	1936	1935	375