KissMeData/047400/min/candle-20250430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250430	191300	326505759	1912	1912	1912	1912	5249
3	20250430	191200	326505759	1912	1912	1912	1912	0
4	20250430	191100	326505759	1912	1912	1912	1912	0
5	20250430	191000	326505759	1912	1912	1912	1912	0
6	20250430	190900	326505759	1912	1912	1912	1912	0
7	20250430	190800	326505759	1912	1912	1912	1912	0
8	20250430	190700	326505759	1912	1912	1912	1912	0
9	20250430	190600	326505759	1912	1912	1912	1912	0
10	20250430	190500	326505759	1912	1912	1912	1912	0
11	20250430	190400	326505759	1912	1912	1912	1912	0
12	20250430	190300	326505759	1912	1912	1912	1912	0
13	20250430	190200	326505759	1912	1912	1912	1912	0
14	20250430	190100	326505759	1912	1912	1912	1912	0
15	20250430	190000	326505759	1912	1912	1912	1912	0
16	20250430	185900	326505759	1912	1912	1912	1912	0
17	20250430	185800	326505759	1912	1912	1912	1912	0
18	20250430	185700	326505759	1912	1912	1912	1912	0
19	20250430	185600	326505759	1912	1912	1912	1912	0
20	20250430	185500	326505759	1912	1912	1912	1912	0
21	20250430	185400	326505759	1912	1912	1912	1912	0
22	20250430	185300	326505759	1912	1912	1912	1912	0
23	20250430	185200	326505759	1912	1912	1912	1912	0
24	20250430	185100	326505759	1912	1912	1912	1912	0
25	20250430	185000	326505759	1912	1912	1912	1912	0
26	20250430	184900	326505759	1912	1912	1912	1912	0
27	20250430	184800	326505759	1912	1912	1912	1912	0
28	20250430	184700	326505759	1912	1912	1912	1912	0
29	20250430	184600	326505759	1912	1912	1912	1912	0
30	20250430	184500	326505759	1912	1912	1912	1912	0
31	20250430	184400	326505759	1912	1912	1912	1912	0
32	20250430	184300	326505759	1912	1912	1912	1912	5249
33	20250430	184200	326505759	1912	1912	1912	1912	0
34	20250430	184100	326505759	1912	1912	1912	1912	0
35	20250430	184000	326505759	1912	1912	1912	1912	0
36	20250430	183900	326505759	1912	1912	1912	1912	0
37	20250430	183800	326505759	1912	1912	1912	1912	0
38	20250430	183700	326505759	1912	1912	1912	1912	0
39	20250430	183600	326505759	1912	1912	1912	1912	0
40	20250430	183500	326505759	1912	1912	1912	1912	0
41	20250430	183400	326505759	1912	1912	1912	1912	0
42	20250430	183300	326505759	1912	1912	1912	1912	0
43	20250430	183200	326505759	1912	1912	1912	1912	0
44	20250430	183100	326505759	1912	1912	1912	1912	0
45	20250430	183000	326505759	1912	1912	1912	1912	0
46	20250430	182900	326505759	1912	1912	1912	1912	0
47	20250430	182800	326505759	1912	1912	1912	1912	0
48	20250430	182700	326505759	1912	1912	1912	1912	0
49	20250430	182600	326505759	1912	1912	1912	1912	0
50	20250430	182500	326505759	1912	1912	1912	1912	0
51	20250430	182400	326505759	1912	1912	1912	1912	0
52	20250430	182300	326505759	1912	1912	1912	1912	0
53	20250430	182200	326505759	1912	1912	1912	1912	0
54	20250430	182100	326505759	1912	1912	1912	1912	0
55	20250430	182000	326505759	1912	1912	1912	1912	0
56	20250430	181900	326505759	1912	1912	1912	1912	0
57	20250430	181800	326505759	1912	1912	1912	1912	0
58	20250430	181700	326505759	1912	1912	1912	1912	0
59	20250430	181600	326505759	1912	1912	1912	1912	0
60	20250430	181500	326505759	1912	1912	1912	1912	0
61	20250430	181400	326505759	1912	1912	1912	1912	0
62	20250430	181300	326505759	1912	1912	1912	1912	5249
63	20250430	181200	326505759	1912	1912	1912	1912	0
64	20250430	181100	326505759	1912	1912	1912	1912	0
65	20250430	181000	326505759	1912	1912	1912	1912	0
66	20250430	180900	326505759	1912	1912	1912	1912	0
67	20250430	180800	326505759	1912	1912	1912	1912	0
68	20250430	180700	326505759	1912	1912	1912	1912	0
69	20250430	180600	326505759	1912	1912	1912	1912	0
70	20250430	180500	326505759	1912	1912	1912	1912	0
71	20250430	180400	326505759	1912	1912	1912	1912	0
72	20250430	180300	326505759	1912	1912	1912	1912	0
73	20250430	180200	326505759	1912	1912	1912	1912	0
74	20250430	180100	326505759	1912	1912	1912	1912	0
75	20250430	180000	326505759	1912	1912	1912	1912	0
76	20250430	175900	326505759	1912	1912	1912	1912	0
77	20250430	175800	326505759	1912	1912	1912	1912	0
78	20250430	175700	326505759	1912	1912	1912	1912	0
79	20250430	175600	326505759	1912	1912	1912	1912	0
80	20250430	175500	326505759	1912	1912	1912	1912	0
81	20250430	175400	326505759	1912	1912	1912	1912	0
82	20250430	175300	326505759	1912	1912	1912	1912	0
83	20250430	175200	326505759	1912	1912	1912	1912	0
84	20250430	175100	326505759	1912	1912	1912	1912	0
85	20250430	175000	326505759	1912	1912	1912	1912	0
86	20250430	174900	326505759	1912	1912	1912	1912	0
87	20250430	174800	326505759	1912	1912	1912	1912	0
88	20250430	174700	326505759	1912	1912	1912	1912	0
89	20250430	174600	326505759	1912	1912	1912	1912	0
90	20250430	174500	326505759	1912	1912	1912	1912	0
91	20250430	174400	326505759	1912	1912	1912	1912	0
92	20250430	174300	326505759	1912	1912	1912	1912	5249
93	20250430	174200	326505759	1912	1912	1912	1912	0
94	20250430	174100	326505759	1912	1912	1912	1912	0
95	20250430	174000	326505759	1912	1912	1912	1912	0
96	20250430	173900	326505759	1912	1912	1912	1912	0
97	20250430	173800	326505759	1912	1912	1912	1912	0
98	20250430	173700	326505759	1912	1912	1912	1912	0
99	20250430	173600	326505759	1912	1912	1912	1912	0
100	20250430	173500	326505759	1912	1912	1912	1912	0
101	20250430	173400	326505759	1912	1912	1912	1912	0
102	20250430	173300	326505759	1912	1912	1912	1912	0
103	20250430	173200	326505759	1912	1912	1912	1912	0
104	20250430	173100	326505759	1912	1912	1912	1912	0
105	20250430	173000	326505759	1912	1912	1912	1912	0
106	20250430	172900	326505759	1912	1912	1912	1912	0
107	20250430	172800	326505759	1912	1912	1912	1912	0
108	20250430	172700	326505759	1912	1912	1912	1912	0
109	20250430	172600	326505759	1912	1912	1912	1912	0
110	20250430	172500	326505759	1912	1912	1912	1912	0
111	20250430	172400	326505759	1912	1912	1912	1912	0
112	20250430	172300	326505759	1912	1912	1912	1912	0
113	20250430	172200	326505759	1912	1912	1912	1912	0
114	20250430	172100	326505759	1912	1912	1912	1912	0
115	20250430	172000	326505759	1912	1912	1912	1912	0
116	20250430	171900	326505759	1912	1912	1912	1912	0
117	20250430	171800	326505759	1912	1912	1912	1912	0
118	20250430	171700	326505759	1912	1912	1912	1912	0
119	20250430	171600	326505759	1912	1912	1912	1912	0
120	20250430	171500	326505759	1912	1912	1912	1912	0
121	20250430	171400	326505759	1912	1912	1912	1912	0
122	20250430	171300	326505759	1912	1912	1912	1912	5249
123	20250430	171200	326505759	1912	1912	1912	1912	0
124	20250430	171100	326505759	1912	1912	1912	1912	0
125	20250430	171000	326505759	1912	1912	1912	1912	0
126	20250430	170900	326505759	1912	1912	1912	1912	0
127	20250430	170800	326505759	1912	1912	1912	1912	0
128	20250430	170700	326505759	1912	1912	1912	1912	0
129	20250430	170600	326505759	1912	1912	1912	1912	0
130	20250430	170500	326505759	1912	1912	1912	1912	0
131	20250430	170400	326505759	1912	1912	1912	1912	0
132	20250430	170300	326505759	1912	1912	1912	1912	0
133	20250430	170200	326505759	1912	1912	1912	1912	0
134	20250430	170100	326505759	1912	1912	1912	1912	0
135	20250430	170000	326505759	1912	1912	1912	1912	0
136	20250430	165900	326505759	1912	1912	1912	1912	0
137	20250430	165800	326505759	1912	1912	1912	1912	0
138	20250430	165700	326505759	1912	1912	1912	1912	0
139	20250430	165600	326505759	1912	1912	1912	1912	0
140	20250430	165500	326505759	1912	1912	1912	1912	0
141	20250430	165400	326505759	1912	1912	1912	1912	0
142	20250430	165300	326505759	1912	1912	1912	1912	0
143	20250430	165200	326505759	1912	1912	1912	1912	0
144	20250430	165100	326505759	1912	1912	1912	1912	0
145	20250430	165000	326505759	1912	1912	1912	1912	0
146	20250430	164900	326505759	1912	1912	1912	1912	0
147	20250430	164800	326505759	1912	1912	1912	1912	0
148	20250430	164700	326505759	1912	1912	1912	1912	0
149	20250430	164600	326505759	1912	1912	1912	1912	0
150	20250430	164500	326505759	1912	1912	1912	1912	0
151	20250430	164400	326505759	1912	1912	1912	1912	0
152	20250430	164300	326505759	1912	1912	1912	1912	5249
153	20250430	164200	326505759	1912	1912	1912	1912	0
154	20250430	164100	326505759	1912	1912	1912	1912	0
155	20250430	164000	326505759	1912	1912	1912	1912	0
156	20250430	163900	326505759	1912	1912	1912	1912	0
157	20250430	163800	326505759	1912	1912	1912	1912	0
158	20250430	163700	326505759	1912	1912	1912	1912	0
159	20250430	163600	326505759	1912	1912	1912	1912	0
160	20250430	163500	326505759	1912	1912	1912	1912	0
161	20250430	163400	326505759	1912	1912	1912	1912	0
162	20250430	163300	326505759	1912	1912	1912	1912	0
163	20250430	163200	326505759	1912	1912	1912	1912	0
164	20250430	163100	326505759	1912	1912	1912	1912	0
165	20250430	163000	326505759	1912	1912	1912	1912	0
166	20250430	162900	326505759	1912	1912	1912	1912	0
167	20250430	162800	326505759	1912	1912	1912	1912	0
168	20250430	162700	326505759	1912	1912	1912	1912	0
169	20250430	162600	326505759	1912	1912	1912	1912	0
170	20250430	162500	326505759	1912	1912	1912	1912	0
171	20250430	162400	326505759	1912	1912	1912	1912	0
172	20250430	162300	326505759	1912	1912	1912	1912	0
173	20250430	162200	326505759	1912	1912	1912	1912	0
174	20250430	162100	326505759	1912	1912	1912	1912	0
175	20250430	162000	326505759	1912	1912	1912	1912	0
176	20250430	161900	326505759	1912	1912	1912	1912	0
177	20250430	161800	326505759	1912	1912	1912	1912	0
178	20250430	161700	326505759	1912	1912	1912	1912	0
179	20250430	161600	326505759	1912	1912	1912	1912	0
180	20250430	161500	326505759	1912	1912	1912	1912	0
181	20250430	161400	326505759	1912	1912	1912	1912	0
182	20250430	161300	326505759	1912	1912	1912	1912	5249
183	20250430	161200	326505759	1912	1912	1912	1912	0
184	20250430	161100	326505759	1912	1912	1912	1912	0
185	20250430	161000	326505759	1912	1912	1912	1912	0
186	20250430	160900	326505759	1912	1912	1912	1912	0
187	20250430	160800	326505759	1912	1912	1912	1912	0
188	20250430	160700	326505759	1912	1912	1912	1912	0
189	20250430	160600	326505759	1912	1912	1912	1912	0
190	20250430	160500	326505759	1912	1912	1912	1912	0
191	20250430	160400	326505759	1912	1912	1912	1912	0
192	20250430	160300	326505759	1912	1912	1912	1912	0
193	20250430	160200	326505759	1912	1912	1912	1912	0
194	20250430	160100	326505759	1912	1912	1912	1912	0
195	20250430	160000	326505759	1912	1912	1912	1912	0
196	20250430	155900	326505759	1912	1912	1912	1912	0
197	20250430	155800	326505759	1912	1912	1912	1912	0
198	20250430	155700	326505759	1912	1912	1912	1912	0
199	20250430	155600	326505759	1912	1912	1912	1912	0
200	20250430	155500	326505759	1912	1912	1912	1912	0
201	20250430	155400	326505759	1912	1912	1912	1912	0
202	20250430	155300	326505759	1912	1912	1912	1912	0
203	20250430	155200	326505759	1912	1912	1912	1912	0
204	20250430	155100	326505759	1912	1912	1912	1912	0
205	20250430	155000	326505759	1912	1912	1912	1912	0
206	20250430	154900	326505759	1912	1912	1912	1912	0
207	20250430	154800	326505759	1912	1912	1912	1912	0
208	20250430	154700	326505759	1912	1912	1912	1912	0
209	20250430	154600	326505759	1912	1912	1912	1912	0
210	20250430	154500	326505759	1912	1912	1912	1912	0
211	20250430	154400	326505759	1912	1912	1912	1912	0
212	20250430	154300	326505759	1912	1912	1912	1912	5249
213	20250430	154200	326505759	1912	1912	1912	1912	0
214	20250430	154100	326505759	1912	1912	1912	1912	0
215	20250430	154000	326505759	1912	1912	1912	1912	0
216	20250430	153900	326505759	1912	1912	1912	1912	0
217	20250430	153800	326505759	1912	1912	1912	1912	0
218	20250430	153700	326505759	1912	1912	1912	1912	0
219	20250430	153600	326505759	1912	1912	1912	1912	0
220	20250430	153500	326505759	1912	1912	1912	1912	0
221	20250430	153400	326505759	1912	1912	1912	1912	0
222	20250430	153300	326505759	1912	1912	1912	1912	0
223	20250430	153200	326505759	1912	1912	1912	1912	0
224	20250430	153100	326505759	1912	1912	1912	1912	0
225	20250430	153000	326505759	1912	1912	1912	1912	5249
226	20250430	152900	316469671	1911	1911	1911	1911	0
227	20250430	152800	316469671	1911	1911	1911	1911	0
228	20250430	152700	316469671	1911	1911	1911	1911	0
229	20250430	152600	316469671	1911	1911	1911	1911	0
230	20250430	152500	316469671	1911	1911	1911	1911	0
231	20250430	152400	316469671	1911	1911	1911	1911	0
232	20250430	152300	316469671	1911	1911	1911	1911	0
233	20250430	152200	316469671	1911	1911	1911	1911	0
234	20250430	152100	316469671	1911	1911	1911	1911	0
235	20250430	152000	316469671	1911	1911	1911	1911	0
236	20250430	151900	316469671	1911	1911	1912	1911	2417
237	20250430	151800	311850783	1912	1912	1912	1912	2
238	20250430	151700	311846959	1911	1912	1912	1911	218
239	20250430	151600	311430350	1912	1913	1913	1912	98
240	20250430	151500	311242968	1913	1913	1913	1913	47
241	20250430	151400	311153057	1914	1914	1914	1914	0
242	20250430	151300	311153057	1914	1914	1914	1914	1
243	20250430	151200	311151143	1916	1916	1916	1916	5
244	20250430	151100	311141563	1916	1914	1916	1914	8
245	20250430	151000	311126249	1915	1912	1915	1912	2503
246	20250430	150900	306334054	1912	1912	1912	1912	1
247	20250430	150800	306332142	1912	1912	1912	1912	4
248	20250430	150700	306324494	1911	1911	1911	1911	0
249	20250430	150600	306324494	1911	1912	1912	1911	656
250	20250430	150500	305070771	1912	1912	1912	1912	0
251	20250430	150400	305070771	1912	1912	1912	1912	10
252	20250430	150300	305051651	1911	1911	1911	1911	0
253	20250430	150200	305051651	1911	1911	1911	1911	456
254	20250430	150100	304180235	1910	1910	1910	1910	0
255	20250430	150000	304180235	1910	1911	1911	1910	935
256	20250430	145900	302393810	1911	1911	1911	1911	11
257	20250430	145800	302372789	1911	1911	1911	1911	2339
258	20250430	145700	297902960	1911	1911	1911	1911	7
259	20250430	145600	297889583	1911	1911	1911	1911	38
260	20250430	145500	297816965	1911	1911	1911	1911	73
261	20250430	145400	297677462	1911	1911	1911	1911	110
262	20250430	145300	297467252	1911	1911	1911	1910	116
263	20250430	145200	297245577	1909	1910	1910	1909	2000
264	20250430	145100	293426811	1910	1910	1910	1910	93
265	20250430	145000	293249181	1909	1910	1910	1909	295
266	20250430	144900	292685925	1910	1909	1910	1909	1276
267	20250430	144800	290249825	1910	1910	1910	1910	5
268	20250430	144700	290240275	1909	1909	1909	1909	15
269	20250430	144600	290211640	1909	1909	1909	1909	2
270	20250430	144500	290207822	1909	1910	1910	1909	5738
271	20250430	144400	279253944	1910	1910	1910	1910	333
272	20250430	144300	278617914	1910	1910	1910	1910	0
273	20250430	144200	278617914	1910	1910	1910	1910	0
274	20250430	144100	278617914	1910	1911	1911	1910	912
275	20250430	144000	276875934	1911	1911	1911	1911	0
276	20250430	143900	276875934	1911	1911	1911	1911	0
277	20250430	143800	276875934	1911	1911	1911	1911	0
278	20250430	143700	276875934	1911	1911	1911	1911	0
279	20250430	143600	276875934	1911	1911	1911	1911	0
280	20250430	143500	276875934	1911	1911	1911	1910	1646
281	20250430	143400	273732070	1910	1910	1910	1910	0
282	20250430	143300	273732070	1910	1910	1910	1910	0
283	20250430	143200	273732070	1910	1910	1910	1910	0
284	20250430	143100	273732070	1910	1910	1910	1910	0
285	20250430	143000	273732070	1910	1910	1910	1910	0
286	20250430	142900	273732070	1910	1910	1910	1910	1135
287	20250430	142800	271564220	1910	1912	1912	1910	18562
288	20250430	142700	236101500	1912	1912	1912	1912	55
289	20250430	142600	235996340	1912	1912	1912	1912	816
290	20250430	142500	234436148	1912	1912	1912	1912	100
291	20250430	142400	234244948	1912	1912	1912	1912	83
292	20250430	142300	234086252	1912	1911	1912	1911	18
293	20250430	142200	234051837	1911	1911	1911	1911	0
294	20250430	142100	234051837	1911	1911	1911	1911	0
295	20250430	142000	234051837	1911	1912	1912	1911	7776
296	20250430	141900	219191350	1912	1912	1912	1912	0
297	20250430	141800	219191350	1912	1912	1912	1912	0
298	20250430	141700	219191350	1912	1912	1912	1912	414
299	20250430	141600	218399782	1912	1912	1912	1912	106
300	20250430	141500	218197110	1912	1912	1912	1912	249
301	20250430	141400	217721022	1912	1912	1912	1912	2231
302	20250430	141300	213455350	1912	1913	1913	1912	9091
303	20250430	141200	196068450	1913	1914	1914	1913	19
304	20250430	141100	196032085	1915	1915	1915	1915	0
305	20250430	141000	196032085	1915	1914	1915	1914	20
306	20250430	140900	195993788	1914	1914	1914	1914	10
307	20250430	140800	195974648	1914	1914	1914	1914	0
308	20250430	140700	195974648	1914	1914	1914	1914	41
309	20250430	140600	195896174	1914	1914	1914	1914	2
310	20250430	140500	195892346	1913	1913	1913	1913	0
311	20250430	140400	195892346	1913	1914	1914	1913	330
312	20250430	140300	195261055	1915	1915	1915	1915	0
313	20250430	140200	195261055	1915	1915	1915	1915	0
314	20250430	140100	195261055	1915	1915	1915	1915	21
315	20250430	140000	195220840	1915	1913	1915	1913	6
316	20250430	135900	195209352	1914	1914	1914	1914	0
317	20250430	135800	195209352	1914	1914	1914	1914	166
318	20250430	135700	194891628	1914	1914	1914	1914	1000
319	20250430	135600	192977628	1914	1914	1914	1914	0
320	20250430	135500	192977628	1914	1914	1914	1914	0
321	20250430	135400	192977628	1914	1914	1914	1914	10
322	20250430	135300	192958488	1915	1915	1915	1915	156
323	20250430	135200	192659748	1915	1915	1915	1915	2
324	20250430	135100	192655918	1915	1915	1915	1915	0
325	20250430	135000	192655918	1915	1915	1915	1915	0
326	20250430	134900	192655918	1915	1915	1915	1915	1
327	20250430	134800	192654003	1915	1915	1915	1915	236
328	20250430	134700	192202063	1915	1914	1915	1914	3525
329	20250430	134600	185454888	1915	1915	1915	1915	0
330	20250430	134500	185454888	1915	1915	1915	1915	0
331	20250430	134400	185454888	1915	1915	1915	1915	0
332	20250430	134300	185454888	1915	1914	1915	1914	673
333	20250430	134200	184166264	1915	1915	1915	1915	9
334	20250430	134100	184149029	1914	1914	1914	1914	0
335	20250430	134000	184149029	1914	1914	1914	1914	0
336	20250430	133900	184149029	1914	1914	1914	1914	0
337	20250430	133800	184149029	1914	1914	1914	1914	2
338	20250430	133700	184145201	1915	1915	1915	1915	5
339	20250430	133600	184135626	1915	1915	1915	1915	0
340	20250430	133500	184135626	1915	1915	1915	1915	0
341	20250430	133400	184135626	1915	1915	1915	1915	0
342	20250430	133300	184135626	1915	1914	1915	1914	450
343	20250430	133200	183274026	1914	1914	1914	1914	232
344	20250430	133100	182829978	1915	1915	1915	1915	1
345	20250430	133000	182828063	1915	1915	1915	1915	51
346	20250430	132900	182730398	1915	1915	1915	1915	2
347	20250430	132800	182726568	1914	1914	1914	1914	7
348	20250430	132700	182713170	1914	1914	1914	1914	0
349	20250430	132600	182713170	1914	1915	1915	1914	502
350	20250430	132500	181752340	1914	1914	1914	1914	0
351	20250430	132400	181752340	1914	1915	1915	1914	1966
352	20250430	132300	177989202	1916	1916	1916	1916	0
353	20250430	132200	177989202	1916	1916	1916	1916	0
354	20250430	132100	177989202	1916	1916	1916	1916	11
355	20250430	132000	177968126	1916	1916	1916	1916	0
356	20250430	131900	177968126	1916	1916	1916	1916	11
357	20250430	131800	177947050	1916	1916	1916	1916	0
358	20250430	131700	177947050	1916	1916	1916	1916	0
359	20250430	131600	177947050	1916	1916	1916	1916	0
360	20250430	131500	177947050	1916	1916	1916	1916	0
361	20250430	131400	177947050	1916	1915	1916	1915	2012
362	20250430	131300	174094069	1915	1915	1915	1915	0
363	20250430	131200	174094069	1915	1915	1915	1915	0
364	20250430	131100	174094069	1915	1915	1915	1915	2000
365	20250430	131000	170264069	1915	1915	1915	1915	50
366	20250430	130900	170168319	1915	1915	1915	1915	2161
367	20250430	130800	166030004	1916	1916	1916	1916	7
368	20250430	130700	166016592	1915	1915	1915	1915	0
369	20250430	130600	166016592	1915	1915	1915	1915	0
370	20250430	130500	166016592	1915	1915	1915	1915	0
371	20250430	130400	166016592	1915	1915	1915	1915	0
372	20250430	130300	166016592	1915	1915	1915	1915	0
373	20250430	130200	166016592	1915	1915	1915	1915	0
374	20250430	130100	166016592	1915	1915	1915	1915	3
375	20250430	130000	166010847	1915	1915	1915	1915	0
376	20250430	125900	166010847	1915	1915	1915	1915	0
377	20250430	125800	166010847	1915	1915	1915	1915	0
378	20250430	125700	166010847	1915	1915	1915	1915	430
379	20250430	125600	165187397	1915	1915	1915	1915	50
380	20250430	125500	165091647	1915	1915	1915	1915	0
381	20250430	125400	165091647	1915	1915	1915	1915	0
382	20250430	125300	165091647	1915	1915	1915	1915	300
383	20250430	125200	164517147	1915	1915	1915	1915	500
384	20250430	125100	163559647	1916	1916	1916	1916	0
385	20250430	125000	163559647	1916	1916	1916	1916	21
386	20250430	124900	163519411	1916	1916	1916	1916	5
387	20250430	124800	163509831	1914	1914	1914	1914	0
388	20250430	124700	163509831	1914	1914	1914	1914	0
389	20250430	124600	163509831	1914	1914	1914	1914	0
390	20250430	124500	163509831	1914	1914	1914	1914	0
391	20250430	124400	163509831	1914	1914	1914	1914	0
392	20250430	124300	163509831	1914	1915	1915	1914	580
393	20250430	124200	162399401	1916	1916	1916	1916	0
394	20250430	124100	162399401	1916	1916	1916	1916	51
395	20250430	124000	162301685	1916	1916	1916	1916	0
396	20250430	123900	162301685	1916	1916	1917	1916	368
397	20250430	123800	161596246	1916	1916	1916	1916	101
398	20250430	123700	161402730	1915	1915	1915	1915	0
399	20250430	123600	161402730	1915	1915	1915	1915	104
400	20250430	123500	161203570	1916	1915	1916	1915	4122
401	20250430	123400	153308367	1915	1916	1916	1915	2412
402	20250430	123300	148689375	1915	1915	1915	1915	1175
403	20250430	123200	146439250	1915	1915	1915	1915	0
404	20250430	123100	146439250	1915	1916	1916	1915	11676
405	20250430	123000	124076033	1916	1916	1916	1916	4124
406	20250430	122900	116174449	1916	1916	1916	1916	650
407	20250430	122800	114929049	1916	1916	1916	1916	0
408	20250430	122700	114929049	1916	1916	1916	1916	300
409	20250430	122600	114354249	1917	1917	1917	1917	0
410	20250430	122500	114354249	1917	1917	1917	1917	50
411	20250430	122400	114258399	1917	1917	1917	1917	7
412	20250430	122300	114244980	1917	1917	1917	1917	0
413	20250430	122200	114244980	1917	1917	1917	1917	0
414	20250430	122100	114244980	1917	1917	1917	1917	1
415	20250430	122000	114243063	1917	1917	1917	1917	1672
416	20250430	121900	111037839	1917	1917	1917	1917	0
417	20250430	121800	111037839	1917	1917	1917	1917	554
418	20250430	121700	109975821	1918	1918	1918	1918	0
419	20250430	121600	109975821	1918	1918	1918	1918	1
420	20250430	121500	109973903	1918	1918	1918	1918	200
421	20250430	121400	109590303	1918	1918	1918	1918	1
422	20250430	121300	109588385	1918	1918	1918	1918	0
423	20250430	121200	109588385	1918	1918	1918	1918	7
424	20250430	121100	109574959	1918	1918	1918	1918	1
425	20250430	121000	109573041	1918	1918	1918	1918	0
426	20250430	120900	109573041	1918	1918	1918	1918	1
427	20250430	120800	109571123	1918	1918	1918	1918	0
428	20250430	120700	109571123	1918	1918	1918	1918	20
429	20250430	120600	109532763	1918	1918	1918	1918	0
430	20250430	120500	109532763	1918	1918	1918	1918	1
431	20250430	120400	109530845	1918	1918	1918	1918	0
432	20250430	120300	109530845	1918	1918	1918	1918	30
433	20250430	120200	109473305	1917	1917	1917	1917	1
434	20250430	120100	109471388	1917	1919	1919	1917	61
435	20250430	120000	109354449	1919	1919	1919	1919	0
436	20250430	115900	109354449	1919	1919	1919	1919	30
437	20250430	115800	109296879	1919	1919	1919	1919	0
438	20250430	115700	109296879	1919	1919	1919	1919	0
439	20250430	115600	109296879	1919	1919	1919	1919	1
440	20250430	115500	109294960	1919	1919	1919	1919	0
441	20250430	115400	109294960	1919	1919	1919	1919	1
442	20250430	115300	109293041	1919	1919	1919	1919	0
443	20250430	115200	109293041	1919	1919	1919	1919	0
444	20250430	115100	109293041	1919	1919	1919	1919	0
445	20250430	115000	109293041	1919	1919	1919	1919	0
446	20250430	114900	109293041	1919	1919	1919	1919	0
447	20250430	114800	109293041	1919	1919	1919	1919	0
448	20250430	114700	109293041	1919	1919	1919	1919	0
449	20250430	114600	109293041	1919	1919	1919	1919	0
450	20250430	114500	109293041	1919	1919	1919	1919	0
451	20250430	114400	109293041	1919	1919	1919	1919	5
452	20250430	114300	109283446	1919	1919	1919	1919	1
453	20250430	114200	109281527	1917	1917	1917	1917	665
454	20250430	114100	108006722	1919	1919	1919	1919	0
455	20250430	114000	108006722	1919	1919	1919	1919	0
456	20250430	113900	108006722	1919	1919	1919	1919	0
457	20250430	113800	108006722	1919	1919	1919	1919	2
458	20250430	113700	108002884	1917	1917	1917	1917	0
459	20250430	113600	108002884	1917	1917	1917	1917	0
460	20250430	113500	108002884	1917	1917	1917	1917	7
461	20250430	113400	107989465	1918	1918	1918	1918	0
462	20250430	113300	107989465	1918	1918	1918	1918	300
463	20250430	113200	107414065	1918	1918	1918	1918	68
464	20250430	113100	107283641	1917	1917	1917	1917	0
465	20250430	113000	107283641	1917	1917	1917	1917	0
466	20250430	112900	107283641	1917	1917	1917	1917	0
467	20250430	112800	107283641	1917	1917	1917	1917	0
468	20250430	112700	107283641	1917	1917	1917	1917	12
469	20250430	112600	107260637	1917	1917	1917	1917	0
470	20250430	112500	107260637	1917	1917	1917	1917	0
471	20250430	112400	107260637	1917	1917	1917	1917	0
472	20250430	112300	107260637	1917	1917	1917	1917	200
473	20250430	112200	106877237	1917	1917	1917	1917	20
474	20250430	112100	106838897	1917	1917	1917	1917	0
475	20250430	112000	106838897	1917	1917	1917	1917	0
476	20250430	111900	106838897	1917	1917	1917	1917	702
477	20250430	111800	105493163	1917	1917	1917	1917	0
478	20250430	111700	105493163	1917	1917	1917	1917	0
479	20250430	111600	105493163	1917	1917	1917	1917	4
480	20250430	111500	105485495	1917	1917	1917	1917	0
481	20250430	111400	105485495	1917	1917	1917	1917	0
482	20250430	111300	105485495	1917	1917	1917	1917	2
483	20250430	111200	105481661	1917	1917	1917	1917	789
484	20250430	111100	103969148	1917	1918	1918	1917	25
485	20250430	111000	103921222	1917	1917	1917	1917	0
486	20250430	110900	103921222	1917	1917	1917	1917	6
487	20250430	110800	103909720	1917	1918	1918	1917	369
488	20250430	110700	103202222	1918	1918	1918	1918	300
489	20250430	110600	102626822	1918	1918	1918	1918	0
490	20250430	110500	102626822	1918	1918	1918	1918	11
491	20250430	110400	102605724	1917	1917	1917	1917	0
492	20250430	110300	102605724	1917	1917	1917	1917	0
493	20250430	110200	102605724	1917	1917	1917	1917	0
494	20250430	110100	102605724	1917	1917	1917	1917	0
495	20250430	110000	102605724	1917	1917	1917	1917	0
496	20250430	105900	102605724	1917	1917	1918	1917	130
497	20250430	105800	102356504	1917	1917	1917	1917	1558
498	20250430	105700	99369818	1916	1916	1916	1916	0
499	20250430	105600	99369818	1916	1916	1916	1916	0
500	20250430	105500	99369818	1916	1916	1916	1916	0
501	20250430	105400	99369818	1916	1916	1916	1916	15
502	20250430	105300	99341078	1916	1916	1916	1916	5
503	20250430	105200	99331498	1916	1916	1916	1916	745
504	20250430	105100	97904078	1917	1916	1917	1916	1315
505	20250430	105000	95384523	1916	1917	1917	1916	420
506	20250430	104900	94579770	1917	1917	1917	1917	19
507	20250430	104800	94543347	1917	1917	1917	1917	52
508	20250430	104700	94443663	1916	1917	1917	1916	1523
509	20250430	104600	91525073	1917	1917	1917	1917	111
510	20250430	104500	91312286	1917	1917	1917	1917	19
511	20250430	104400	91275863	1917	1917	1917	1917	0
512	20250430	104300	91275863	1917	1917	1917	1917	4
513	20250430	104200	91268195	1917	1917	1917	1917	2789
514	20250430	104100	85921682	1917	1917	1917	1917	0
515	20250430	104000	85921682	1917	1917	1917	1917	0
516	20250430	103900	85921682	1917	1917	1917	1917	2
517	20250430	103800	85917848	1918	1918	1918	1918	0
518	20250430	103700	85917848	1918	1918	1918	1918	3
519	20250430	103600	85912094	1918	1918	1918	1918	5
520	20250430	103500	85902504	1918	1917	1918	1917	132
521	20250430	103400	85649459	1917	1917	1917	1917	360
522	20250430	103300	84959339	1917	1917	1917	1917	558
523	20250430	103200	83889653	1917	1917	1917	1917	1846
524	20250430	103100	80350871	1917	1917	1917	1917	205
525	20250430	103000	79957886	1917	1917	1917	1917	0
526	20250430	102900	79957886	1917	1917	1917	1917	1069
527	20250430	102800	77908613	1917	1917	1917	1917	600
528	20250430	102700	76758413	1916	1916	1916	1916	500
529	20250430	102600	75800413	1916	1916	1916	1916	500
530	20250430	102500	74842413	1918	1916	1918	1916	2
531	20250430	102400	74838579	1916	1916	1916	1916	0
532	20250430	102300	74838579	1916	1916	1916	1916	0
533	20250430	102200	74838579	1916	1916	1916	1916	2
534	20250430	102100	74834747	1918	1917	1918	1917	50
535	20250430	102000	74738892	1917	1917	1917	1916	349
536	20250430	101900	74069959	1917	1917	1917	1917	1091
537	20250430	101800	71978512	1917	1917	1917	1917	0
538	20250430	101700	71978512	1917	1917	1917	1917	0
539	20250430	101600	71978512	1917	1919	1919	1917	3020
540	20250430	101500	66188718	1919	1919	1919	1918	13
541	20250430	101400	66163772	1919	1919	1919	1919	15
542	20250430	101300	66134987	1918	1918	1918	1918	324
543	20250430	101200	65513555	1918	1920	1920	1918	1133
544	20250430	101100	63339852	1920	1920	1920	1920	2
545	20250430	101000	63336012	1920	1920	1920	1920	4
546	20250430	100900	63328332	1920	1920	1920	1920	914
547	20250430	100800	61573452	1920	1920	1920	1920	36
548	20250430	100700	61504332	1922	1922	1922	1922	303
549	20250430	100600	60921966	1921	1920	1921	1920	102
550	20250430	100500	60726029	1920	1920	1920	1920	0
551	20250430	100400	60726029	1920	1920	1920	1920	0
552	20250430	100300	60726029	1920	1921	1921	1920	166
553	20250430	100200	60407307	1921	1922	1922	1920	1132
554	20250430	100100	58233315	1922	1922	1922	1922	2
555	20250430	100000	58229471	1922	1922	1922	1922	0
556	20250430	095900	58229471	1922	1922	1922	1922	0
557	20250430	095800	58229471	1922	1922	1922	1922	3
558	20250430	095700	58223705	1922	1922	1922	1922	0
559	20250430	095600	58223705	1922	1922	1922	1922	0
560	20250430	095500	58223705	1922	1922	1922	1922	0
561	20250430	095400	58223705	1922	1922	1922	1922	524
562	20250430	095300	57216577	1923	1923	1923	1923	13
563	20250430	095200	57191578	1924	1924	1924	1924	11
564	20250430	095100	57170414	1924	1924	1924	1924	0
565	20250430	095000	57170414	1924	1924	1924	1924	10
566	20250430	094900	57151174	1924	1924	1924	1924	1
567	20250430	094800	57149250	1924	1924	1924	1924	100
568	20250430	094700	56956850	1924	1924	1924	1924	1
569	20250430	094600	56954926	1924	1924	1924	1924	0
570	20250430	094500	56954926	1924	1924	1924	1924	200
571	20250430	094400	56570126	1924	1924	1924	1924	2
572	20250430	094300	56566278	1924	1924	1924	1924	215
573	20250430	094200	56152618	1924	1923	1924	1923	9
574	20250430	094100	56135304	1920	1920	1920	1920	22
575	20250430	094000	56093064	1920	1920	1920	1920	59
576	20250430	093900	55979784	1920	1920	1920	1920	1369
577	20250430	093800	53351304	1920	1920	1920	1920	1
578	20250430	093700	53349384	1920	1920	1920	1920	13
579	20250430	093600	53324424	1920	1920	1920	1920	134
580	20250430	093500	53067144	1920	1920	1920	1920	23
581	20250430	093400	53022984	1920	1919	1920	1919	803
582	20250430	093300	51482026	1919	1919	1919	1919	8
583	20250430	093200	51466674	1919	1919	1919	1919	0
584	20250430	093100	51466674	1919	1919	1919	1919	2
585	20250430	093000	51462836	1919	1917	1919	1917	1001
586	20250430	092900	49543917	1919	1918	1919	1917	123
587	20250430	092800	49308003	1917	1917	1917	1917	0
588	20250430	092700	49308003	1917	1917	1917	1917	573
589	20250430	092600	48209562	1916	1918	1918	1916	1584
590	20250430	092500	45173180	1917	1917	1919	1917	200
591	20250430	092400	44789778	1916	1916	1916	1916	20
592	20250430	092300	44751458	1915	1916	1916	1915	1059
593	20250430	092200	42722795	1916	1919	1920	1916	1667
594	20250430	092100	39526310	1917	1917	1917	1917	0
595	20250430	092000	39526310	1917	1916	1917	1916	3360
596	20250430	091900	33088416	1916	1917	1918	1916	2177
597	20250430	091800	28915120	1917	1918	1919	1917	1708
598	20250430	091700	25638060	1918	1918	1918	1918	0
599	20250430	091600	25638060	1918	1918	1918	1918	183
600	20250430	091500	25287066	1918	1917	1918	1917	109
601	20250430	091400	25078092	1917	1920	1920	1917	55
602	20250430	091300	24972654	1917	1917	1917	1917	0
603	20250430	091200	24972654	1917	1917	1921	1917	306
604	20250430	091100	24386032	1917	1917	1917	1916	581
605	20250430	091000	23272566	1917	1917	1917	1917	20
606	20250430	090900	23234226	1914	1914	1914	1914	0
607	20250430	090800	23234226	1914	1920	1920	1914	6998
608	20250430	090700	9820871	1920	1920	1920	1920	109
609	20250430	090600	9611591	1920	1922	1922	1919	1808
610	20250430	090500	6140190	1925	1925	1925	1925	5
611	20250430	090400	6130565	1925	1926	1926	1922	2797
612	20250430	090300	750337	1926	1926	1926	1926	108
613	20250430	090200	542329	1929	1929	1929	1929	1
614	20250430	090100	540400	1930	1930	1930	1930	0
615	20250430	090000	540400	1930	1930	1930	1930	280