KissMeData/246690/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	203300	1573278505	1935	1935	1935	1935	13481
3	20250429	203200	1573278505	1935	1935	1935	1935	0
4	20250429	203100	1573278505	1935	1935	1935	1935	0
5	20250429	203000	1573278505	1935	1935	1935	1935	0
6	20250429	202900	1573278505	1935	1935	1935	1935	0
7	20250429	202800	1573278505	1935	1935	1935	1935	0
8	20250429	202700	1573278505	1935	1935	1935	1935	0
9	20250429	202600	1573278505	1935	1935	1935	1935	0
10	20250429	202500	1573278505	1935	1935	1935	1935	0
11	20250429	202400	1573278505	1935	1935	1935	1935	0
12	20250429	202300	1573278505	1935	1935	1935	1935	0
13	20250429	202200	1573278505	1935	1935	1935	1935	0
14	20250429	202100	1573278505	1935	1935	1935	1935	0
15	20250429	202000	1573278505	1935	1935	1935	1935	0
16	20250429	201900	1573278505	1935	1935	1935	1935	0
17	20250429	201800	1573278505	1935	1935	1935	1935	0
18	20250429	201700	1573278505	1935	1935	1935	1935	0
19	20250429	201600	1573278505	1935	1935	1935	1935	0
20	20250429	201500	1573278505	1935	1935	1935	1935	0
21	20250429	201400	1573278505	1935	1935	1935	1935	0
22	20250429	201300	1573278505	1935	1935	1935	1935	0
23	20250429	201200	1573278505	1935	1935	1935	1935	0
24	20250429	201100	1573278505	1935	1935	1935	1935	0
25	20250429	201000	1573278505	1935	1935	1935	1935	0
26	20250429	200900	1573278505	1935	1935	1935	1935	0
27	20250429	200800	1573278505	1935	1935	1935	1935	0
28	20250429	200700	1573278505	1935	1935	1935	1935	0
29	20250429	200600	1573278505	1935	1935	1935	1935	0
30	20250429	200500	1573278505	1935	1935	1935	1935	0
31	20250429	200400	1573278505	1935	1935	1935	1935	0
32	20250429	200300	1573278505	1935	1935	1935	1935	13481
33	20250429	200200	1573278505	1935	1935	1935	1935	0
34	20250429	200100	1573278505	1935	1935	1935	1935	0
35	20250429	200000	1573278505	1935	1935	1935	1935	0
36	20250429	195900	1573278505	1935	1935	1935	1935	0
37	20250429	195800	1573278505	1935	1935	1935	1935	0
38	20250429	195700	1573278505	1935	1935	1935	1935	0
39	20250429	195600	1573278505	1935	1935	1935	1935	0
40	20250429	195500	1573278505	1935	1935	1935	1935	0
41	20250429	195400	1573278505	1935	1935	1935	1935	0
42	20250429	195300	1573278505	1935	1935	1935	1935	0
43	20250429	195200	1573278505	1935	1935	1935	1935	0
44	20250429	195100	1573278505	1935	1935	1935	1935	0
45	20250429	195000	1573278505	1935	1935	1935	1935	0
46	20250429	194900	1573278505	1935	1935	1935	1935	0
47	20250429	194800	1573278505	1935	1935	1935	1935	0
48	20250429	194700	1573278505	1935	1935	1935	1935	0
49	20250429	194600	1573278505	1935	1935	1935	1935	0
50	20250429	194500	1573278505	1935	1935	1935	1935	0
51	20250429	194400	1573278505	1935	1935	1935	1935	0
52	20250429	194300	1573278505	1935	1935	1935	1935	0
53	20250429	194200	1573278505	1935	1935	1935	1935	0
54	20250429	194100	1573278505	1935	1935	1935	1935	0
55	20250429	194000	1573278505	1935	1935	1935	1935	0
56	20250429	193900	1573278505	1935	1935	1935	1935	0
57	20250429	193800	1573278505	1935	1935	1935	1935	0
58	20250429	193700	1573278505	1935	1935	1935	1935	0
59	20250429	193600	1573278505	1935	1935	1935	1935	0
60	20250429	193500	1573278505	1935	1935	1935	1935	0
61	20250429	193400	1573278505	1935	1935	1935	1935	0
62	20250429	193300	1573278505	1935	1935	1935	1935	13481
63	20250429	193200	1573278505	1935	1935	1935	1935	0
64	20250429	193100	1573278505	1935	1935	1935	1935	0
65	20250429	193000	1573278505	1935	1935	1935	1935	0
66	20250429	192900	1573278505	1935	1935	1935	1935	0
67	20250429	192800	1573278505	1935	1935	1935	1935	0
68	20250429	192700	1573278505	1935	1935	1935	1935	0
69	20250429	192600	1573278505	1935	1935	1935	1935	0
70	20250429	192500	1573278505	1935	1935	1935	1935	0
71	20250429	192400	1573278505	1935	1935	1935	1935	0
72	20250429	192300	1573278505	1935	1935	1935	1935	0
73	20250429	192200	1573278505	1935	1935	1935	1935	0
74	20250429	192100	1573278505	1935	1935	1935	1935	0
75	20250429	192000	1573278505	1935	1935	1935	1935	0
76	20250429	191900	1573278505	1935	1935	1935	1935	0
77	20250429	191800	1573278505	1935	1935	1935	1935	0
78	20250429	191700	1573278505	1935	1935	1935	1935	0
79	20250429	191600	1573278505	1935	1935	1935	1935	0
80	20250429	191500	1573278505	1935	1935	1935	1935	0
81	20250429	191400	1573278505	1935	1935	1935	1935	0
82	20250429	191300	1573278505	1935	1935	1935	1935	0
83	20250429	191200	1573278505	1935	1935	1935	1935	0
84	20250429	191100	1573278505	1935	1935	1935	1935	0
85	20250429	191000	1573278505	1935	1935	1935	1935	0
86	20250429	190900	1573278505	1935	1935	1935	1935	0
87	20250429	190800	1573278505	1935	1935	1935	1935	0
88	20250429	190700	1573278505	1935	1935	1935	1935	0
89	20250429	190600	1573278505	1935	1935	1935	1935	0
90	20250429	190500	1573278505	1935	1935	1935	1935	0
91	20250429	190400	1573278505	1935	1935	1935	1935	0
92	20250429	190300	1573278505	1935	1935	1935	1935	13481
93	20250429	190200	1573278505	1935	1935	1935	1935	0
94	20250429	190100	1573278505	1935	1935	1935	1935	0
95	20250429	190000	1573278505	1935	1935	1935	1935	0
96	20250429	185900	1573278505	1935	1935	1935	1935	0
97	20250429	185800	1573278505	1935	1935	1935	1935	0
98	20250429	185700	1573278505	1935	1935	1935	1935	0
99	20250429	185600	1573278505	1935	1935	1935	1935	0
100	20250429	185500	1573278505	1935	1935	1935	1935	0
101	20250429	185400	1573278505	1935	1935	1935	1935	0
102	20250429	185300	1573278505	1935	1935	1935	1935	0
103	20250429	185200	1573278505	1935	1935	1935	1935	0
104	20250429	185100	1573278505	1935	1935	1935	1935	0
105	20250429	185000	1573278505	1935	1935	1935	1935	0
106	20250429	184900	1573278505	1935	1935	1935	1935	0
107	20250429	184800	1573278505	1935	1935	1935	1935	0
108	20250429	184700	1573278505	1935	1935	1935	1935	0
109	20250429	184600	1573278505	1935	1935	1935	1935	0
110	20250429	184500	1573278505	1935	1935	1935	1935	0
111	20250429	184400	1573278505	1935	1935	1935	1935	0
112	20250429	184300	1573278505	1935	1935	1935	1935	0
113	20250429	184200	1573278505	1935	1935	1935	1935	0
114	20250429	184100	1573278505	1935	1935	1935	1935	0
115	20250429	184000	1573278505	1935	1935	1935	1935	0
116	20250429	183900	1573278505	1935	1935	1935	1935	0
117	20250429	183800	1573278505	1935	1935	1935	1935	0
118	20250429	183700	1573278505	1935	1935	1935	1935	0
119	20250429	183600	1573278505	1935	1935	1935	1935	0
120	20250429	183500	1573278505	1935	1935	1935	1935	0
121	20250429	183400	1573278505	1935	1935	1935	1935	0
122	20250429	183300	1573278505	1935	1935	1935	1935	13481
123	20250429	183200	1573278505	1935	1935	1935	1935	0
124	20250429	183100	1573278505	1935	1935	1935	1935	0
125	20250429	183000	1573278505	1935	1935	1935	1935	0
126	20250429	182900	1573278505	1935	1935	1935	1935	0
127	20250429	182800	1573278505	1935	1935	1935	1935	0
128	20250429	182700	1573278505	1935	1935	1935	1935	0
129	20250429	182600	1573278505	1935	1935	1935	1935	0
130	20250429	182500	1573278505	1935	1935	1935	1935	0
131	20250429	182400	1573278505	1935	1935	1935	1935	0
132	20250429	182300	1573278505	1935	1935	1935	1935	0
133	20250429	182200	1573278505	1935	1935	1935	1935	0
134	20250429	182100	1573278505	1935	1935	1935	1935	0
135	20250429	182000	1573278505	1935	1935	1935	1935	0
136	20250429	181900	1573278505	1935	1935	1935	1935	0
137	20250429	181800	1573278505	1935	1935	1935	1935	0
138	20250429	181700	1573278505	1935	1935	1935	1935	0
139	20250429	181600	1573278505	1935	1935	1935	1935	0
140	20250429	181500	1573278505	1935	1935	1935	1935	0
141	20250429	181400	1573278505	1935	1935	1935	1935	0
142	20250429	181300	1573278505	1935	1935	1935	1935	0
143	20250429	181200	1573278505	1935	1935	1935	1935	0
144	20250429	181100	1573278505	1935	1935	1935	1935	0
145	20250429	181000	1573278505	1935	1935	1935	1935	0
146	20250429	180900	1573278505	1935	1935	1935	1935	0
147	20250429	180800	1573278505	1935	1935	1935	1935	0
148	20250429	180700	1573278505	1935	1935	1935	1935	0
149	20250429	180600	1573278505	1935	1935	1935	1935	0
150	20250429	180500	1573278505	1935	1935	1935	1935	0
151	20250429	180400	1573278505	1935	1935	1935	1935	0
152	20250429	180300	1573278505	1935	1935	1935	1935	13481
153	20250429	180200	1573278505	1935	1935	1935	1935	0
154	20250429	180100	1573278505	1935	1935	1935	1935	0
155	20250429	180000	1573278505	1935	1935	1935	1935	0
156	20250429	175900	1573278505	1935	1935	1935	1935	0
157	20250429	175800	1573278505	1935	1935	1935	1935	0
158	20250429	175700	1573278505	1935	1935	1935	1935	0
159	20250429	175600	1573278505	1935	1935	1935	1935	0
160	20250429	175500	1573278505	1935	1935	1935	1935	0
161	20250429	175400	1573278505	1935	1935	1935	1935	0
162	20250429	175300	1573278505	1935	1935	1935	1935	0
163	20250429	175200	1573278505	1935	1935	1935	1935	0
164	20250429	175100	1573278505	1935	1935	1935	1935	0
165	20250429	175000	1573278505	1935	1935	1935	1935	0
166	20250429	174900	1573278505	1935	1935	1935	1935	0
167	20250429	174800	1573278505	1935	1935	1935	1935	0
168	20250429	174700	1573278505	1935	1935	1935	1935	0
169	20250429	174600	1573278505	1935	1935	1935	1935	0
170	20250429	174500	1573278505	1935	1935	1935	1935	0
171	20250429	174400	1573278505	1935	1935	1935	1935	0
172	20250429	174300	1573278505	1935	1935	1935	1935	0
173	20250429	174200	1573278505	1935	1935	1935	1935	0
174	20250429	174100	1573278505	1935	1935	1935	1935	0
175	20250429	174000	1573278505	1935	1935	1935	1935	0
176	20250429	173900	1573278505	1935	1935	1935	1935	0
177	20250429	173800	1573278505	1935	1935	1935	1935	0
178	20250429	173700	1573278505	1935	1935	1935	1935	0
179	20250429	173600	1573278505	1935	1935	1935	1935	0
180	20250429	173500	1573278505	1935	1935	1935	1935	0
181	20250429	173400	1573278505	1935	1935	1935	1935	0
182	20250429	173300	1573278505	1935	1935	1935	1935	13481
183	20250429	173200	1573278505	1935	1935	1935	1935	0
184	20250429	173100	1573278505	1935	1935	1935	1935	0
185	20250429	173000	1573278505	1935	1935	1935	1935	0
186	20250429	172900	1573278505	1935	1935	1935	1935	0
187	20250429	172800	1573278505	1935	1935	1935	1935	0
188	20250429	172700	1573278505	1935	1935	1935	1935	0
189	20250429	172600	1573278505	1935	1935	1935	1935	0
190	20250429	172500	1573278505	1935	1935	1935	1935	0
191	20250429	172400	1573278505	1935	1935	1935	1935	0
192	20250429	172300	1573278505	1935	1935	1935	1935	0
193	20250429	172200	1573278505	1935	1935	1935	1935	0
194	20250429	172100	1573278505	1935	1935	1935	1935	0
195	20250429	172000	1573278505	1935	1935	1935	1935	0
196	20250429	171900	1573278505	1935	1935	1935	1935	0
197	20250429	171800	1573278505	1935	1935	1935	1935	0
198	20250429	171700	1573278505	1935	1935	1935	1935	0
199	20250429	171600	1573278505	1935	1935	1935	1935	0
200	20250429	171500	1573278505	1935	1935	1935	1935	0
201	20250429	171400	1573278505	1935	1935	1935	1935	0
202	20250429	171300	1573278505	1935	1935	1935	1935	0
203	20250429	171200	1573278505	1935	1935	1935	1935	0
204	20250429	171100	1573278505	1935	1935	1935	1935	0
205	20250429	171000	1573278505	1935	1935	1935	1935	0
206	20250429	170900	1573278505	1935	1935	1935	1935	0
207	20250429	170800	1573278505	1935	1935	1935	1935	0
208	20250429	170700	1573278505	1935	1935	1935	1935	0
209	20250429	170600	1573278505	1935	1935	1935	1935	0
210	20250429	170500	1573278505	1935	1935	1935	1935	0
211	20250429	170400	1573278505	1935	1935	1935	1935	0
212	20250429	170300	1573278505	1935	1935	1935	1935	13481
213	20250429	170200	1573278505	1935	1935	1935	1935	0
214	20250429	170100	1573278505	1935	1935	1935	1935	0
215	20250429	170000	1573278505	1935	1935	1935	1935	0
216	20250429	165900	1573278505	1935	1935	1935	1935	0
217	20250429	165800	1573278505	1935	1935	1935	1935	0
218	20250429	165700	1573278505	1935	1935	1935	1935	0
219	20250429	165600	1573278505	1935	1935	1935	1935	0
220	20250429	165500	1573278505	1935	1935	1935	1935	0
221	20250429	165400	1573278505	1935	1935	1935	1935	0
222	20250429	165300	1573278505	1935	1935	1935	1935	0
223	20250429	165200	1573278505	1935	1935	1935	1935	0
224	20250429	165100	1573278505	1935	1935	1935	1935	0
225	20250429	165000	1573278505	1935	1935	1935	1935	0
226	20250429	164900	1573278505	1935	1935	1935	1935	0
227	20250429	164800	1573278505	1935	1935	1935	1935	0
228	20250429	164700	1573278505	1935	1935	1935	1935	0
229	20250429	164600	1573278505	1935	1935	1935	1935	0
230	20250429	164500	1573278505	1935	1935	1935	1935	0
231	20250429	164400	1573278505	1935	1935	1935	1935	0
232	20250429	164300	1573278505	1935	1935	1935	1935	0
233	20250429	164200	1573278505	1935	1935	1935	1935	0
234	20250429	164100	1573278505	1935	1935	1935	1935	0
235	20250429	164000	1573278505	1935	1935	1935	1935	0
236	20250429	163900	1573278505	1935	1935	1935	1935	0
237	20250429	163800	1573278505	1935	1935	1935	1935	0
238	20250429	163700	1573278505	1935	1935	1935	1935	0
239	20250429	163600	1573278505	1935	1935	1935	1935	0
240	20250429	163500	1573278505	1935	1935	1935	1935	0
241	20250429	163400	1573278505	1935	1935	1935	1935	0
242	20250429	163300	1573278505	1935	1935	1935	1935	13481
243	20250429	163200	1573278505	1935	1935	1935	1935	0
244	20250429	163100	1573278505	1935	1935	1935	1935	0
245	20250429	163000	1573278505	1935	1935	1935	1935	0
246	20250429	162900	1573278505	1935	1935	1935	1935	0
247	20250429	162800	1573278505	1935	1935	1935	1935	0
248	20250429	162700	1573278505	1935	1935	1935	1935	0
249	20250429	162600	1573278505	1935	1935	1935	1935	0
250	20250429	162500	1573278505	1935	1935	1935	1935	0
251	20250429	162400	1573278505	1935	1935	1935	1935	0
252	20250429	162300	1573278505	1935	1935	1935	1935	0
253	20250429	162200	1573278505	1935	1935	1935	1935	0
254	20250429	162100	1573278505	1935	1935	1935	1935	0
255	20250429	162000	1573278505	1935	1935	1935	1935	0
256	20250429	161900	1573278505	1935	1935	1935	1935	0
257	20250429	161800	1573278505	1935	1935	1935	1935	0
258	20250429	161700	1573278505	1935	1935	1935	1935	0
259	20250429	161600	1573278505	1935	1935	1935	1935	0
260	20250429	161500	1573278505	1935	1935	1935	1935	0
261	20250429	161400	1573278505	1935	1935	1935	1935	0
262	20250429	161300	1573278505	1935	1935	1935	1935	0
263	20250429	161200	1573278505	1935	1935	1935	1935	0
264	20250429	161100	1573278505	1935	1935	1935	1935	0
265	20250429	161000	1573278505	1935	1935	1935	1935	0
266	20250429	160900	1573278505	1935	1935	1935	1935	0
267	20250429	160800	1573278505	1935	1935	1935	1935	0
268	20250429	160700	1573278505	1935	1935	1935	1935	0
269	20250429	160600	1573278505	1935	1935	1935	1935	0
270	20250429	160500	1573278505	1935	1935	1935	1935	0
271	20250429	160400	1573278505	1935	1935	1935	1935	0
272	20250429	160300	1573278505	1935	1935	1935	1935	13481
273	20250429	160200	1573278505	1935	1935	1935	1935	0
274	20250429	160100	1573278505	1935	1935	1935	1935	0
275	20250429	160000	1573278505	1935	1935	1935	1935	0
276	20250429	155900	1573278505	1935	1935	1935	1935	0
277	20250429	155800	1573278505	1935	1935	1935	1935	0
278	20250429	155700	1573278505	1935	1935	1935	1935	0
279	20250429	155600	1573278505	1935	1935	1935	1935	0
280	20250429	155500	1573278505	1935	1935	1935	1935	0
281	20250429	155400	1573278505	1935	1935	1935	1935	0
282	20250429	155300	1573278505	1935	1935	1935	1935	0
283	20250429	155200	1573278505	1935	1935	1935	1935	0
284	20250429	155100	1573278505	1935	1935	1935	1935	0
285	20250429	155000	1573278505	1935	1935	1935	1935	0
286	20250429	154900	1573278505	1935	1935	1935	1935	0
287	20250429	154800	1573278505	1935	1935	1935	1935	0
288	20250429	154700	1573278505	1935	1935	1935	1935	0
289	20250429	154600	1573278505	1935	1935	1935	1935	0
290	20250429	154500	1573278505	1935	1935	1935	1935	0
291	20250429	154400	1573278505	1935	1935	1935	1935	0
292	20250429	154300	1573278505	1935	1935	1935	1935	0
293	20250429	154200	1573278505	1935	1935	1935	1935	0
294	20250429	154100	1573278505	1935	1935	1935	1935	0
295	20250429	154000	1573278505	1935	1935	1935	1935	0
296	20250429	153900	1573278505	1935	1935	1935	1935	0
297	20250429	153800	1573278505	1935	1935	1935	1935	0
298	20250429	153700	1573278505	1935	1935	1935	1935	0
299	20250429	153600	1573278505	1935	1935	1935	1935	0
300	20250429	153500	1573278505	1935	1935	1935	1935	0
301	20250429	153400	1573278505	1935	1935	1935	1935	0
302	20250429	153300	1573278505	1935	1935	1935	1935	13481
303	20250429	153200	1573278505	1935	1935	1935	1935	0
304	20250429	153100	1573278505	1935	1935	1935	1935	0
305	20250429	153000	1573278505	1935	1935	1935	1935	13481
306	20250429	152900	1547192770	1932	1932	1932	1932	0
307	20250429	152800	1547192770	1932	1932	1932	1932	0
308	20250429	152700	1547192770	1932	1932	1932	1932	0
309	20250429	152600	1547192770	1932	1932	1932	1932	0
310	20250429	152500	1547192770	1932	1932	1932	1932	0
311	20250429	152400	1547192770	1932	1932	1932	1932	0
312	20250429	152300	1547192770	1932	1932	1932	1932	0
313	20250429	152200	1547192770	1932	1932	1932	1932	0
314	20250429	152100	1547192770	1932	1932	1932	1932	0
315	20250429	152000	1547192770	1932	1932	1932	1932	0
316	20250429	151900	1547192770	1932	1932	1934	1923	1591
317	20250429	151800	1544119002	1933	1933	1933	1932	2586
318	20250429	151700	1539121771	1933	1917	1933	1917	893
319	20250429	151600	1537408710	1917	1920	1920	1916	2622
320	20250429	151500	1532375170	1920	1915	1920	1915	1797
321	20250429	151400	1528933655	1915	1920	1920	1915	160
322	20250429	151300	1528627035	1915	1915	1915	1915	1967
323	20250429	151200	1524860230	1915	1918	1920	1915	4190
324	20250429	151100	1516831208	1917	1919	1919	1916	2344
325	20250429	151000	1512336001	1920	1920	1920	1919	823
326	20250429	150900	1510755851	1920	1922	1923	1920	4649
327	20250429	150800	1501826983	1922	1923	1923	1921	726
328	20250429	150700	1500431431	1923	1935	1935	1921	5001
329	20250429	150600	1490808629	1935	1935	1935	1935	40
330	20250429	150500	1490731229	1935	1932	1936	1932	206
331	20250429	150400	1490332489	1935	1935	1935	1935	0
332	20250429	150300	1490332489	1935	1938	1938	1935	1592
333	20250429	150200	1487250716	1938	1936	1938	1936	4412
334	20250429	150100	1478704859	1936	1936	1936	1935	354
335	20250429	150000	1478019582	1935	1935	1938	1935	2613
336	20250429	145900	1472958895	1936	1936	1936	1936	50
337	20250429	145800	1472862095	1936	1933	1936	1928	625
338	20250429	145700	1471654958	1936	1935	1936	1934	426
339	20250429	145600	1470830907	1937	1934	1937	1934	1764
340	20250429	145500	1467416695	1934	1934	1934	1934	1108
341	20250429	145400	1465273823	1933	1933	1933	1933	336
342	20250429	145300	1464624335	1933	1930	1933	1930	23628
343	20250429	145200	1418952942	1923	1922	1923	1922	698
344	20250429	145100	1417610825	1922	1922	1928	1922	5102
345	20250429	145000	1407800793	1922	1923	1923	1922	2834
346	20250429	144900	1402353555	1923	1923	1923	1923	750
347	20250429	144800	1400911305	1923	1932	1932	1923	541
348	20250429	144700	1399870800	1933	1933	1933	1933	306
349	20250429	144600	1399279302	1935	1934	1935	1934	315
350	20250429	144500	1398670085	1933	1923	1933	1923	260
351	20250429	144400	1398170055	1924	1927	1927	1923	3381
352	20250429	144300	1391664553	1933	1933	1933	1933	126
353	20250429	144200	1391420995	1924	1927	1927	1924	890
354	20250429	144100	1389707612	1927	1927	1927	1927	103
355	20250429	144000	1389509131	1924	1926	1926	1924	11000
356	20250429	143900	1368339617	1926	1926	1926	1926	10
357	20250429	143800	1368320357	1926	1926	1926	1926	0
358	20250429	143700	1368320357	1926	1926	1926	1926	611
359	20250429	143600	1367143571	1926	1926	1926	1925	1444
360	20250429	143500	1364362998	1926	1926	1926	1926	0
361	20250429	143400	1364362998	1926	1926	1926	1926	2
362	20250429	143300	1364359146	1935	1926	1935	1926	520
363	20250429	143200	1363353126	1925	1925	1925	1925	100
364	20250429	143100	1363160626	1925	1930	1930	1925	1259
365	20250429	143000	1360734536	1930	1930	1930	1930	160
366	20250429	142900	1360425736	1929	1929	1929	1929	500
367	20250429	142800	1359461236	1929	1932	1932	1929	1859
368	20250429	142700	1355872347	1929	1929	1929	1929	5
369	20250429	142600	1355862702	1929	1929	1929	1929	450
370	20250429	142500	1354994652	1929	1929	1936	1929	773
371	20250429	142400	1353500775	1929	1929	1929	1929	0
372	20250429	142300	1353500775	1929	1937	1938	1929	1661
373	20250429	142200	1350285014	1937	1930	1937	1930	788
374	20250429	142100	1348764152	1930	1930	1930	1930	20
375	20250429	142000	1348725552	1930	1930	1930	1930	300
376	20250429	141900	1348146552	1930	1939	1939	1930	781
377	20250429	141800	1346638708	1939	1939	1939	1939	610
378	20250429	141700	1345455918	1939	1930	1939	1922	1611
379	20250429	141600	1342351960	1930	1930	1930	1930	94
380	20250429	141500	1342170540	1930	1937	1937	1930	2445
381	20250429	141400	1337437037	1937	1936	1940	1936	5199
382	20250429	141300	1327353186	1936	1937	1938	1936	1011
383	20250429	141200	1325395671	1937	1934	1937	1934	1536
384	20250429	141100	1322422139	1934	1929	1934	1929	1370
385	20250429	141000	1319778449	1929	1928	1929	1928	452
386	20250429	140900	1318906992	1924	1928	1928	1924	256
387	20250429	140800	1318414188	1926	1926	1926	1926	98
388	20250429	140700	1318225440	1924	1923	1924	1922	598
389	20250429	140600	1317075754	1925	1925	1925	1925	5
390	20250429	140500	1317066129	1928	1922	1928	1922	3852
391	20250429	140400	1309662573	1922	1922	1922	1922	8
392	20250429	140300	1309647197	1922	1929	1929	1922	11
393	20250429	140200	1309625985	1921	1921	1921	1921	1
394	20250429	140100	1309624064	1929	1920	1929	1915	2665
395	20250429	140000	1304515019	1920	1920	1920	1920	671
396	20250429	135900	1303226699	1920	1921	1921	1920	559
397	20250429	135800	1302153119	1928	1929	1929	1928	94
398	20250429	135700	1301971863	1929	1920	1930	1920	730
399	20250429	135600	1300568163	1931	1931	1931	1931	44
400	20250429	135500	1300483199	1939	1929	1939	1912	3933
401	20250429	135400	1292929855	1930	1940	1940	1930	9618
402	20250429	135300	1274334662	1941	1940	1941	1940	2425
403	20250429	135200	1269630035	1940	1940	1940	1940	0
404	20250429	135100	1269630035	1940	1937	1940	1937	8
405	20250429	135000	1269614530	1940	1941	1941	1940	649
406	20250429	134900	1268355047	1941	1942	1942	1941	331
407	20250429	134800	1267712574	1942	1943	1943	1942	38
408	20250429	134700	1267638767	1942	1943	1944	1942	1151
409	20250429	134600	1265401725	1944	1945	1945	1944	388
410	20250429	134500	1264647426	1945	1940	1945	1940	5839
411	20250429	134400	1253303693	1940	1936	1940	1935	4334
412	20250429	134300	1244901644	1938	1941	1941	1938	2589
413	20250429	134200	1239881192	1941	1935	1945	1935	16083
414	20250429	134100	1208694048	1934	1932	1934	1928	5901
415	20250429	134000	1197287577	1932	1932	1932	1932	661
416	20250429	133900	1196010525	1932	1930	1932	1930	1616
417	20250429	133800	1192890960	1930	1921	1930	1921	1539
418	20250429	133700	1189927451	1929	1928	1929	1928	1050
419	20250429	133600	1187902014	1928	1921	1928	1921	2565
420	20250429	133500	1182957429	1927	1921	1927	1921	10
421	20250429	133400	1182938207	1927	1927	1927	1927	8
422	20250429	133300	1182922791	1921	1923	1927	1921	3549
423	20250429	133200	1176097994	1927	1927	1927	1927	29
424	20250429	133100	1176042111	1927	1927	1927	1927	2
425	20250429	133000	1176038257	1928	1927	1928	1927	7
426	20250429	132900	1176024762	1920	1920	1920	1920	0
427	20250429	132800	1176024762	1920	1927	1927	1920	1476
428	20250429	132700	1173187139	1928	1924	1929	1924	2944
429	20250429	132600	1167518255	1925	1921	1925	1921	1422
430	20250429	132500	1164783234	1921	1919	1921	1919	458
431	20250429	132400	1163903418	1921	1921	1921	1921	102
432	20250429	132300	1163707476	1912	1921	1921	1912	3578
433	20250429	132200	1156853209	1921	1924	1924	1921	2950
434	20250429	132100	1151178956	1923	1923	1923	1923	549
435	20250429	132000	1150123229	1923	1925	1925	1923	483
436	20250429	131900	1149193456	1925	1925	1925	1925	2381
437	20250429	131800	1144610031	1929	1929	1929	1929	0
438	20250429	131700	1144610031	1929	1929	1929	1929	1
439	20250429	131600	1144608102	1916	1916	1928	1915	1016
440	20250429	131500	1142659110	1914	1919	1919	1914	2107
441	20250429	131400	1138622680	1916	1925	1925	1916	2384
442	20250429	131300	1134044352	1925	1925	1925	1925	0
443	20250429	131200	1134044352	1925	1931	1932	1925	1100
444	20250429	131100	1131926153	1930	1930	1930	1930	1500
445	20250429	131000	1129031153	1932	1930	1932	1930	218
446	20250429	130900	1128610339	1930	1930	1930	1930	10
447	20250429	130800	1128591039	1923	1923	1923	1923	18
448	20250429	130700	1128556425	1922	1923	1923	1922	344
449	20250429	130600	1127895009	1923	1925	1925	1923	1356
450	20250429	130500	1125286166	1925	1931	1931	1925	506
451	20250429	130400	1124311900	1931	1931	1931	1931	1000
452	20250429	130300	1122380900	1928	1930	1930	1928	1008
453	20250429	130200	1120435466	1930	1930	1930	1930	0
454	20250429	130100	1120435466	1930	1926	1930	1926	626
455	20250429	130000	1119229746	1927	1930	1930	1927	5
456	20250429	125900	1119220108	1931	1931	1931	1931	0
457	20250429	125800	1119220108	1931	1931	1931	1931	0
458	20250429	125700	1119220108	1931	1931	1931	1931	1
459	20250429	125600	1119218177	1931	1931	1931	1931	1
460	20250429	125500	1119216246	1931	1931	1931	1931	0
461	20250429	125400	1119216246	1931	1931	1931	1931	5
462	20250429	125300	1119206591	1931	1926	1932	1926	256
463	20250429	125200	1118712917	1920	1932	1932	1920	5926
464	20250429	125100	1107317586	1932	1931	1932	1931	15500
465	20250429	125000	1077372392	1926	1931	1931	1926	436
466	20250429	124900	1076532189	1930	1932	1932	1930	1385
467	20250429	124800	1073857877	1933	1932	1933	1932	325
468	20250429	124700	1073229877	1933	1933	1933	1933	125
469	20250429	124600	1072988252	1933	1934	1934	1926	498
470	20250429	124500	1072027044	1934	1926	1936	1925	1439
471	20250429	124400	1069251792	1930	1930	1930	1930	2
472	20250429	124300	1069247932	1930	1929	1930	1929	833
473	20250429	124200	1067640292	1926	1927	1927	1926	471
474	20250429	124100	1066732852	1930	1930	1930	1930	232
475	20250429	124000	1066285092	1927	1929	1930	1927	597
476	20250429	123900	1065133947	1929	1927	1929	1927	506
477	20250429	123800	1064158879	1930	1930	1930	1930	544
478	20250429	123700	1063108959	1930	1930	1930	1927	3100
479	20250429	123600	1057127927	1930	1930	1930	1930	4216
480	20250429	123500	1048991047	1928	1933	1933	1928	2164
481	20250429	123400	1044817884	1933	1936	1936	1931	2333
482	20250429	123300	1040305288	1936	1937	1937	1936	822
483	20250429	123200	1038713124	1937	1939	1939	1935	810
484	20250429	123100	1037144154	1939	1939	1940	1924	9260
485	20250429	123000	1019182975	1933	1935	1940	1933	9024
486	20250429	122900	1001702586	1934	1934	1935	1934	1896
487	20250429	122800	998035682	1934	1924	1934	1924	19689
488	20250429	122700	960051961	1922	1920	1924	1920	1014
489	20250429	122600	958101559	1920	1920	1920	1920	324
490	20250429	122500	957479479	1920	1919	1920	1919	193
491	20250429	122400	957109030	1916	1919	1919	1916	1499
492	20250429	122300	954235449	1919	1916	1919	1916	179
493	20250429	122200	953892428	1915	1915	1915	1915	200
494	20250429	122100	953509428	1915	1919	1919	1915	111
495	20250429	122000	953296819	1915	1915	1915	1915	667
496	20250429	121900	952019514	1914	1914	1914	1914	0
497	20250429	121800	952019514	1914	1917	1917	1913	270
498	20250429	121700	951502156	1922	1922	1922	1922	100
499	20250429	121600	951309956	1922	1922	1922	1922	40
500	20250429	121500	951233076	1922	1922	1922	1922	90
501	20250429	121400	951060096	1922	1922	1922	1922	197
502	20250429	121300	950681462	1923	1923	1923	1923	1
503	20250429	121200	950679539	1923	1917	1923	1917	3625
504	20250429	121100	943726817	1917	1918	1918	1917	1889
505	20250429	121000	940105602	1918	1919	1919	1917	1536
506	20250429	120900	937160205	1920	1920	1920	1920	464
507	20250429	120800	936269325	1920	1920	1920	1920	27
508	20250429	120700	936217485	1920	1919	1920	1919	1577
509	20250429	120600	933190093	1919	1918	1919	1918	1413
510	20250429	120500	930478959	1918	1918	1918	1918	101
511	20250429	120400	930285241	1911	1915	1915	1911	690
512	20250429	120300	928966199	1911	1918	1918	1911	67
513	20250429	120200	928837700	1911	1913	1913	1911	1100
514	20250429	120100	926734851	1912	1912	1912	1912	0
515	20250429	120000	926734851	1912	1913	1913	1912	508
516	20250429	115900	925763055	1918	1915	1919	1915	193
517	20250429	115800	925392740	1919	1919	1919	1919	1
518	20250429	115700	925390821	1910	1911	1911	1910	1696
519	20250429	115600	922149974	1911	1911	1911	1911	208
520	20250429	115500	921752486	1911	1921	1921	1911	201
521	20250429	115400	921368279	1912	1918	1918	1911	982
522	20250429	115300	919491190	1919	1924	1924	1919	1301
523	20250429	115200	916988763	1924	1924	1924	1924	121
524	20250429	115100	916755959	1925	1925	1925	1925	710
525	20250429	115000	915389209	1927	1927	1927	1926	745
526	20250429	114900	913953764	1928	1929	1929	1928	1002
527	20250429	114800	912020907	1929	1929	1929	1929	683
528	20250429	114700	910703400	1929	1930	1930	1929	1631
529	20250429	114600	907557101	1930	1915	1930	1915	7651
530	20250429	114500	892872504	1914	1914	1914	1914	100
531	20250429	114400	892681104	1915	1915	1918	1915	842
532	20250429	114300	891066934	1905	1907	1907	1905	2983
533	20250429	114200	885381092	1907	1907	1907	1907	10
534	20250429	114100	885362022	1907	1907	1907	1907	18
535	20250429	114000	885327696	1910	1910	1910	1910	736
536	20250429	113900	883921936	1910	1910	1910	1910	10
537	20250429	113800	883902836	1910	1910	1910	1910	601
538	20250429	113700	882754926	1911	1911	1911	1911	30
539	20250429	113600	882697596	1910	1906	1910	1906	4200
540	20250429	113500	874686378	1906	1909	1909	1906	199
541	20250429	113400	874306769	1911	1907	1911	1907	148
542	20250429	113300	874024525	1906	1908	1908	1905	1501
543	20250429	113200	871162752	1908	1908	1908	1908	516
544	20250429	113100	870178224	1908	1908	1908	1908	500
545	20250429	113000	869224224	1908	1912	1912	1908	1148
546	20250429	112900	867030939	1911	1916	1916	1911	168
547	20250429	112800	866709801	1917	1917	1917	1917	50
548	20250429	112700	866613951	1917	1911	1917	1911	1013
549	20250429	112600	864678030	1916	1910	1916	1910	2631
550	20250429	112500	859641334	1910	1910	1915	1910	11249
551	20250429	112400	838128868	1908	1908	1908	1908	957
552	20250429	112300	836302912	1908	1907	1908	1907	92
553	20250429	112200	836127402	1905	1910	1910	1905	51
554	20250429	112100	836030216	1910	1910	1910	1910	1
555	20250429	112000	836028306	1907	1910	1910	1907	359
556	20250429	111900	835343612	1907	1911	1911	1907	11
557	20250429	111800	835322595	1911	1911	1911	1904	4631
558	20250429	111700	826501033	1912	1912	1912	1911	474
559	20250429	111600	825594805	1912	1912	1912	1912	10
560	20250429	111500	825575685	1911	1905	1912	1904	199
561	20250429	111400	825196605	1904	1904	1904	1904	203
562	20250429	111300	824810093	1904	1905	1905	1904	3582
563	20250429	111200	817988922	1914	1914	1914	1914	0
564	20250429	111100	817988922	1914	1904	1914	1904	3
565	20250429	111000	817983200	1903	1903	1903	1903	100
566	20250429	110900	817792900	1903	1916	1916	1900	2332
567	20250429	110800	813355837	1916	1916	1916	1902	4199
568	20250429	110700	805333273	1908	1904	1908	1900	3515
569	20250429	110600	798647894	1903	1918	1918	1903	4173
570	20250429	110500	790686335	1919	1919	1919	1919	12
571	20250429	110400	790663307	1919	1918	1919	1918	3803
572	20250429	110300	783366259	1916	1918	1918	1916	221
573	20250429	110200	782942473	1917	1917	1917	1916	118
574	20250429	110100	782716335	1917	1917	1917	1917	624
575	20250429	110000	781520127	1917	1913	1917	1912	482
576	20250429	105900	780598221	1913	1912	1913	1912	39
577	20250429	105800	780523615	1903	1903	1903	1903	9
578	20250429	105700	780506488	1903	1909	1909	1901	1929
579	20250429	105600	776834002	1909	1909	1909	1909	1
580	20250429	105500	776832093	1913	1906	1913	1906	56
581	20250429	105400	776725350	1904	1906	1906	1904	2254
582	20250429	105300	772432891	1905	1907	1907	1905	1923
583	20250429	105200	768767564	1917	1919	1919	1917	2
584	20250429	105100	768763728	1905	1917	1917	1905	761
585	20250429	105000	767307132	1917	1920	1920	1917	410
586	20250429	104900	766520532	1920	1925	1925	1920	1002
587	20250429	104800	764594804	1925	1925	1925	1922	613
588	20250429	104700	763416393	1922	1924	1924	1922	336
589	20250429	104600	762770129	1925	1925	1925	1924	2139
590	20250429	104500	758654285	1927	1932	1932	1927	463
591	20250429	104400	757761624	1932	1932	1932	1931	8895
592	20250429	104300	740579638	1932	1930	1932	1930	1156
593	20250429	104200	738347324	1930	1931	1932	1930	3802
594	20250429	104100	731004774	1932	1910	1932	1908	12383
595	20250429	104000	707175096	1913	1911	1913	1911	509
596	20250429	103900	706202395	1906	1912	1912	1906	6000
597	20250429	103800	694751407	1910	1915	1915	1910	1921
598	20250429	103700	691076125	1915	1915	1915	1914	240
599	20250429	103600	690616555	1915	1915	1915	1915	5
600	20250429	103500	690606980	1915	1915	1915	1915	1114
601	20250429	103400	688473670	1915	1915	1915	1915	923
602	20250429	103300	686706125	1915	1910	1915	1910	210
603	20250429	103200	686304525	1907	1901	1907	1900	340
604	20250429	103100	685657724	1900	1900	1900	1900	0
605	20250429	103000	685657724	1900	1907	1907	1900	113
606	20250429	102900	685442324	1910	1907	1910	1900	3194
607	20250429	102800	679368471	1898	1898	1898	1898	885
608	20250429	102700	677688741	1898	1898	1898	1898	3693
609	20250429	102600	670679427	1898	1902	1902	1898	1877
610	20250429	102500	667114870	1903	1903	1903	1903	0
611	20250429	102400	667114870	1903	1908	1908	1898	1501
612	20250429	102300	664257459	1908	1915	1915	1908	4710
613	20250429	102200	655254511	1915	1918	1918	1915	262
614	20250429	102100	654751998	1918	1918	1918	1918	0
615	20250429	102000	654751998	1918	1918	1918	1914	4129
616	20250429	101900	646832584	1918	1915	1918	1915	707
617	20250429	101800	645478676	1914	1915	1915	1914	1746
618	20250429	101700	642135723	1915	1914	1919	1914	899
619	20250429	101600	640414356	1913	1913	1913	1913	2
620	20250429	101500	640410530	1912	1911	1912	1911	485
621	20250429	101400	639483694	1911	1930	1930	1911	3841
622	20250429	101300	632083320	1930	1905	1930	1905	10141
623	20250429	101200	612680197	1905	1905	1905	1905	313
624	20250429	101100	612083932	1906	1902	1906	1902	14302
625	20250429	101000	584869452	1902	1902	1903	1902	1388
626	20250429	100900	582229160	1902	1901	1902	1901	11
627	20250429	100800	582208239	1898	1894	1898	1893	2686
628	20250429	100700	577120701	1894	1885	1894	1882	4104
629	20250429	100600	569385375	1881	1885	1885	1881	233
630	20250429	100500	568946694	1885	1893	1893	1884	1922
631	20250429	100400	565321389	1894	1894	1894	1894	596
632	20250429	100300	564192565	1894	1894	1894	1894	907
633	20250429	100200	562474707	1894	1903	1903	1894	83
634	20250429	100100	562317127	1903	1900	1904	1894	984
635	20250429	100000	560452023	1899	1896	1904	1894	5697
636	20250429	095900	549633359	1897	1899	1899	1897	56
637	20250429	095800	549527113	1898	1903	1903	1898	1481
638	20250429	095700	546711375	1903	1904	1904	1900	502
639	20250429	095600	545757495	1902	1905	1905	1902	1629
640	20250429	095500	542658891	1904	1906	1906	1904	1894
641	20250429	095400	539048929	1906	1905	1906	1902	3377
642	20250429	095300	532612918	1905	1901	1907	1901	7125
643	20250429	095200	519034660	1900	1891	1900	1891	1785
644	20250429	095100	515644400	1889	1881	1900	1881	3083
645	20250429	095000	509820349	1881	1873	1881	1873	11281
646	20250429	094900	488651670	1873	1872	1873	1872	579
647	20250429	094800	487567410	1872	1872	1872	1872	40
648	20250429	094700	487492530	1873	1871	1877	1871	99
649	20250429	094600	487307228	1878	1878	1878	1877	289
650	20250429	094500	486764511	1878	1878	1878	1878	26
651	20250429	094400	486715683	1878	1874	1878	1874	1396
652	20250429	094300	484096617	1872	1872	1874	1871	5357
653	20250429	094200	474068305	1872	1875	1875	1872	959
654	20250429	094100	472272499	1875	1871	1876	1871	949
655	20250429	094000	470493596	1872	1872	1872	1872	869
656	20250429	093900	468866828	1871	1877	1877	1871	1300
657	20250429	093800	466432524	1877	1869	1877	1867	4874
658	20250429	093700	457317204	1869	1868	1869	1867	665
659	20250429	093600	456074628	1868	1870	1870	1868	127
660	20250429	093500	455837331	1870	1869	1870	1868	344
661	20250429	093400	455194565	1869	1869	1870	1869	60
662	20250429	093300	455082424	1869	1853	1870	1853	1462
663	20250429	093200	452366493	1870	1870	1870	1870	776
664	20250429	093100	450915373	1870	1868	1870	1849	3001
665	20250429	093000	445330540	1860	1858	1868	1858	2901
666	20250429	092900	439939112	1857	1851	1857	1850	6214
667	20250429	092800	428423895	1850	1850	1850	1850	925
668	20250429	092700	426712645	1849	1850	1857	1849	701
669	20250429	092600	425413123	1857	1850	1857	1850	3103
670	20250429	092500	419667621	1850	1857	1857	1850	2989
671	20250429	092400	414127392	1857	1856	1857	1852	2989
672	20250429	092300	408579302	1856	1843	1856	1843	2187
673	20250429	092200	404539726	1843	1840	1843	1840	5838
674	20250429	092100	393788321	1838	1826	1838	1826	3149
675	20250429	092000	388015294	1825	1816	1825	1816	2796
676	20250429	091900	382916849	1816	1820	1825	1816	5164
677	20250429	091800	373530189	1816	1815	1820	1815	8767
678	20250429	091700	357609793	1815	1818	1819	1814	5885
679	20250429	091600	346924745	1818	1821	1822	1815	18653
680	20250429	091500	312999243	1821	1836	1836	1821	36792
681	20250429	091400	245744010	1837	1841	1841	1836	9717
682	20250429	091300	227881202	1842	1843	1843	1840	6858
683	20250429	091200	215255192	1843	1843	1843	1842	3267
684	20250429	091100	209237018	1843	1844	1844	1843	4476
685	20250429	091000	200987046	1844	1856	1856	1844	3850
686	20250429	090900	193877302	1856	1857	1857	1842	9743
687	20250429	090800	175901071	1857	1846	1857	1838	21661
688	20250429	090700	135938914	1847	1863	1863	1847	29757
689	20250429	090600	80866605	1864	1879	1879	1863	17142
690	20250429	090500	48761126	1879	1879	1886	1879	5850
691	20250429	090400	37767675	1879	1888	1888	1879	9235
692	20250429	090300	20366781	1888	1889	1889	1888	2643
693	20250429	090200	15376366	1889	1901	1901	1888	1586
694	20250429	090100	12379508	1901	1886	1904	1886	1279
695	20250429	090000	9953085	1886	1882	1886	1882	5183