KissMeData/016090/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	184600	485844724	1957	1957	1957	1957	528
3	20250429	184500	485844724	1957	1957	1957	1957	0
4	20250429	184400	485844724	1957	1957	1957	1957	0
5	20250429	184300	485844724	1957	1957	1957	1957	0
6	20250429	184200	485844724	1957	1957	1957	1957	0
7	20250429	184100	485844724	1957	1957	1957	1957	0
8	20250429	184000	485844724	1957	1957	1957	1957	0
9	20250429	183900	485844724	1957	1957	1957	1957	0
10	20250429	183800	485844724	1957	1957	1957	1957	0
11	20250429	183700	485844724	1957	1957	1957	1957	0
12	20250429	183600	485844724	1957	1957	1957	1957	0
13	20250429	183500	485844724	1957	1957	1957	1957	0
14	20250429	183400	485844724	1957	1957	1957	1957	0
15	20250429	183300	485844724	1957	1957	1957	1957	0
16	20250429	183200	485844724	1957	1957	1957	1957	0
17	20250429	183100	485844724	1957	1957	1957	1957	0
18	20250429	183000	485844724	1957	1957	1957	1957	0
19	20250429	182900	485844724	1957	1957	1957	1957	0
20	20250429	182800	485844724	1957	1957	1957	1957	0
21	20250429	182700	485844724	1957	1957	1957	1957	0
22	20250429	182600	485844724	1957	1957	1957	1957	0
23	20250429	182500	485844724	1957	1957	1957	1957	0
24	20250429	182400	485844724	1957	1957	1957	1957	0
25	20250429	182300	485844724	1957	1957	1957	1957	0
26	20250429	182200	485844724	1957	1957	1957	1957	0
27	20250429	182100	485844724	1957	1957	1957	1957	0
28	20250429	182000	485844724	1957	1957	1957	1957	0
29	20250429	181900	485844724	1957	1957	1957	1957	0
30	20250429	181800	485844724	1957	1957	1957	1957	0
31	20250429	181700	485844724	1957	1957	1957	1957	0
32	20250429	181600	485844724	1957	1957	1957	1957	528
33	20250429	181500	485844724	1957	1957	1957	1957	0
34	20250429	181400	485844724	1957	1957	1957	1957	0
35	20250429	181300	485844724	1957	1957	1957	1957	0
36	20250429	181200	485844724	1957	1957	1957	1957	0
37	20250429	181100	485844724	1957	1957	1957	1957	0
38	20250429	181000	485844724	1957	1957	1957	1957	0
39	20250429	180900	485844724	1957	1957	1957	1957	0
40	20250429	180800	485844724	1957	1957	1957	1957	0
41	20250429	180700	485844724	1957	1957	1957	1957	0
42	20250429	180600	485844724	1957	1957	1957	1957	0
43	20250429	180500	485844724	1957	1957	1957	1957	0
44	20250429	180400	485844724	1957	1957	1957	1957	0
45	20250429	180300	485844724	1957	1957	1957	1957	0
46	20250429	180200	485844724	1957	1957	1957	1957	0
47	20250429	180100	485844724	1957	1957	1957	1957	0
48	20250429	180000	485844724	1957	1957	1957	1957	0
49	20250429	175900	485844724	1957	1957	1957	1957	0
50	20250429	175800	485844724	1957	1957	1957	1957	0
51	20250429	175700	485844724	1957	1957	1957	1957	0
52	20250429	175600	485844724	1957	1957	1957	1957	0
53	20250429	175500	485844724	1957	1957	1957	1957	0
54	20250429	175400	485844724	1957	1957	1957	1957	0
55	20250429	175300	485844724	1957	1957	1957	1957	0
56	20250429	175200	485844724	1957	1957	1957	1957	0
57	20250429	175100	485844724	1957	1957	1957	1957	0
58	20250429	175000	485844724	1957	1957	1957	1957	0
59	20250429	174900	485844724	1957	1957	1957	1957	0
60	20250429	174800	485844724	1957	1957	1957	1957	0
61	20250429	174700	485844724	1957	1957	1957	1957	0
62	20250429	174600	485844724	1957	1957	1957	1957	528
63	20250429	174500	485844724	1957	1957	1957	1957	0
64	20250429	174400	485844724	1957	1957	1957	1957	0
65	20250429	174300	485844724	1957	1957	1957	1957	0
66	20250429	174200	485844724	1957	1957	1957	1957	0
67	20250429	174100	485844724	1957	1957	1957	1957	0
68	20250429	174000	485844724	1957	1957	1957	1957	0
69	20250429	173900	485844724	1957	1957	1957	1957	0
70	20250429	173800	485844724	1957	1957	1957	1957	0
71	20250429	173700	485844724	1957	1957	1957	1957	0
72	20250429	173600	485844724	1957	1957	1957	1957	0
73	20250429	173500	485844724	1957	1957	1957	1957	0
74	20250429	173400	485844724	1957	1957	1957	1957	0
75	20250429	173300	485844724	1957	1957	1957	1957	0
76	20250429	173200	485844724	1957	1957	1957	1957	0
77	20250429	173100	485844724	1957	1957	1957	1957	0
78	20250429	173000	485844724	1957	1957	1957	1957	0
79	20250429	172900	485844724	1957	1957	1957	1957	0
80	20250429	172800	485844724	1957	1957	1957	1957	0
81	20250429	172700	485844724	1957	1957	1957	1957	0
82	20250429	172600	485844724	1957	1957	1957	1957	0
83	20250429	172500	485844724	1957	1957	1957	1957	0
84	20250429	172400	485844724	1957	1957	1957	1957	0
85	20250429	172300	485844724	1957	1957	1957	1957	0
86	20250429	172200	485844724	1957	1957	1957	1957	0
87	20250429	172100	485844724	1957	1957	1957	1957	0
88	20250429	172000	485844724	1957	1957	1957	1957	0
89	20250429	171900	485844724	1957	1957	1957	1957	0
90	20250429	171800	485844724	1957	1957	1957	1957	0
91	20250429	171700	485844724	1957	1957	1957	1957	0
92	20250429	171600	485844724	1957	1957	1957	1957	528
93	20250429	171500	485844724	1957	1957	1957	1957	0
94	20250429	171400	485844724	1957	1957	1957	1957	0
95	20250429	171300	485844724	1957	1957	1957	1957	0
96	20250429	171200	485844724	1957	1957	1957	1957	0
97	20250429	171100	485844724	1957	1957	1957	1957	0
98	20250429	171000	485844724	1957	1957	1957	1957	0
99	20250429	170900	485844724	1957	1957	1957	1957	0
100	20250429	170800	485844724	1957	1957	1957	1957	0
101	20250429	170700	485844724	1957	1957	1957	1957	0
102	20250429	170600	485844724	1957	1957	1957	1957	0
103	20250429	170500	485844724	1957	1957	1957	1957	0
104	20250429	170400	485844724	1957	1957	1957	1957	0
105	20250429	170300	485844724	1957	1957	1957	1957	0
106	20250429	170200	485844724	1957	1957	1957	1957	0
107	20250429	170100	485844724	1957	1957	1957	1957	0
108	20250429	170000	485844724	1957	1957	1957	1957	0
109	20250429	165900	485844724	1957	1957	1957	1957	0
110	20250429	165800	485844724	1957	1957	1957	1957	0
111	20250429	165700	485844724	1957	1957	1957	1957	0
112	20250429	165600	485844724	1957	1957	1957	1957	0
113	20250429	165500	485844724	1957	1957	1957	1957	0
114	20250429	165400	485844724	1957	1957	1957	1957	0
115	20250429	165300	485844724	1957	1957	1957	1957	0
116	20250429	165200	485844724	1957	1957	1957	1957	0
117	20250429	165100	485844724	1957	1957	1957	1957	0
118	20250429	165000	485844724	1957	1957	1957	1957	0
119	20250429	164900	485844724	1957	1957	1957	1957	0
120	20250429	164800	485844724	1957	1957	1957	1957	0
121	20250429	164700	485844724	1957	1957	1957	1957	0
122	20250429	164600	485844724	1957	1957	1957	1957	528
123	20250429	164500	485844724	1957	1957	1957	1957	0
124	20250429	164400	485844724	1957	1957	1957	1957	0
125	20250429	164300	485844724	1957	1957	1957	1957	0
126	20250429	164200	485844724	1957	1957	1957	1957	0
127	20250429	164100	485844724	1957	1957	1957	1957	0
128	20250429	164000	485844724	1957	1957	1957	1957	0
129	20250429	163900	485844724	1957	1957	1957	1957	0
130	20250429	163800	485844724	1957	1957	1957	1957	0
131	20250429	163700	485844724	1957	1957	1957	1957	0
132	20250429	163600	485844724	1957	1957	1957	1957	0
133	20250429	163500	485844724	1957	1957	1957	1957	0
134	20250429	163400	485844724	1957	1957	1957	1957	0
135	20250429	163300	485844724	1957	1957	1957	1957	0
136	20250429	163200	485844724	1957	1957	1957	1957	0
137	20250429	163100	485844724	1957	1957	1957	1957	0
138	20250429	163000	485844724	1957	1957	1957	1957	0
139	20250429	162900	485844724	1957	1957	1957	1957	0
140	20250429	162800	485844724	1957	1957	1957	1957	0
141	20250429	162700	485844724	1957	1957	1957	1957	0
142	20250429	162600	485844724	1957	1957	1957	1957	0
143	20250429	162500	485844724	1957	1957	1957	1957	0
144	20250429	162400	485844724	1957	1957	1957	1957	0
145	20250429	162300	485844724	1957	1957	1957	1957	0
146	20250429	162200	485844724	1957	1957	1957	1957	0
147	20250429	162100	485844724	1957	1957	1957	1957	0
148	20250429	162000	485844724	1957	1957	1957	1957	0
149	20250429	161900	485844724	1957	1957	1957	1957	0
150	20250429	161800	485844724	1957	1957	1957	1957	0
151	20250429	161700	485844724	1957	1957	1957	1957	0
152	20250429	161600	485844724	1957	1957	1957	1957	528
153	20250429	161500	485844724	1957	1957	1957	1957	0
154	20250429	161400	485844724	1957	1957	1957	1957	0
155	20250429	161300	485844724	1957	1957	1957	1957	0
156	20250429	161200	485844724	1957	1957	1957	1957	0
157	20250429	161100	485844724	1957	1957	1957	1957	0
158	20250429	161000	485844724	1957	1957	1957	1957	0
159	20250429	160900	485844724	1957	1957	1957	1957	0
160	20250429	160800	485844724	1957	1957	1957	1957	0
161	20250429	160700	485844724	1957	1957	1957	1957	0
162	20250429	160600	485844724	1957	1957	1957	1957	0
163	20250429	160500	485844724	1957	1957	1957	1957	0
164	20250429	160400	485844724	1957	1957	1957	1957	0
165	20250429	160300	485844724	1957	1957	1957	1957	0
166	20250429	160200	485844724	1957	1957	1957	1957	0
167	20250429	160100	485844724	1957	1957	1957	1957	0
168	20250429	160000	485844724	1957	1957	1957	1957	0
169	20250429	155900	485844724	1957	1957	1957	1957	0
170	20250429	155800	485844724	1957	1957	1957	1957	0
171	20250429	155700	485844724	1957	1957	1957	1957	0
172	20250429	155600	485844724	1957	1957	1957	1957	0
173	20250429	155500	485844724	1957	1957	1957	1957	0
174	20250429	155400	485844724	1957	1957	1957	1957	0
175	20250429	155300	485844724	1957	1957	1957	1957	0
176	20250429	155200	485844724	1957	1957	1957	1957	0
177	20250429	155100	485844724	1957	1957	1957	1957	0
178	20250429	155000	485844724	1957	1957	1957	1957	0
179	20250429	154900	485844724	1957	1957	1957	1957	0
180	20250429	154800	485844724	1957	1957	1957	1957	0
181	20250429	154700	485844724	1957	1957	1957	1957	0
182	20250429	154600	485844724	1957	1957	1957	1957	528
183	20250429	154500	485844724	1957	1957	1957	1957	0
184	20250429	154400	485844724	1957	1957	1957	1957	0
185	20250429	154300	485844724	1957	1957	1957	1957	0
186	20250429	154200	485844724	1957	1957	1957	1957	0
187	20250429	154100	485844724	1957	1957	1957	1957	0
188	20250429	154000	485844724	1957	1957	1957	1957	0
189	20250429	153900	485844724	1957	1957	1957	1957	0
190	20250429	153800	485844724	1957	1957	1957	1957	0
191	20250429	153700	485844724	1957	1957	1957	1957	0
192	20250429	153600	485844724	1957	1957	1957	1957	0
193	20250429	153500	485844724	1957	1957	1957	1957	0
194	20250429	153400	485844724	1957	1957	1957	1957	0
195	20250429	153300	485844724	1957	1957	1957	1957	0
196	20250429	153200	485844724	1957	1957	1957	1957	0
197	20250429	153100	485844724	1957	1957	1957	1957	0
198	20250429	153000	485844724	1957	1957	1957	1957	528
199	20250429	152900	484811428	1957	1957	1957	1957	0
200	20250429	152800	484811428	1957	1957	1957	1957	0
201	20250429	152700	484811428	1957	1957	1957	1957	0
202	20250429	152600	484811428	1957	1957	1957	1957	0
203	20250429	152500	484811428	1957	1957	1957	1957	0
204	20250429	152400	484811428	1957	1957	1957	1957	0
205	20250429	152300	484811428	1957	1957	1957	1957	0
206	20250429	152200	484811428	1957	1957	1957	1957	0
207	20250429	152100	484811428	1957	1957	1957	1957	0
208	20250429	152000	484811428	1957	1957	1957	1957	0
209	20250429	151900	484811428	1957	1957	1957	1957	0
210	20250429	151800	484811428	1957	1957	1957	1957	0
211	20250429	151700	484811428	1957	1957	1957	1957	0
212	20250429	151600	484811428	1957	1957	1957	1957	206
213	20250429	151500	484408286	1954	1952	1957	1952	48
214	20250429	151400	484314507	1957	1956	1957	1956	10
215	20250429	151300	484294938	1957	1956	1957	1956	200
216	20250429	151200	483903539	1957	1957	1957	1957	0
217	20250429	151100	483903539	1957	1957	1957	1957	0
218	20250429	151000	483903539	1957	1956	1957	1956	50
219	20250429	150900	483805690	1957	1956	1957	1956	550
220	20250429	150800	482729841	1956	1956	1956	1956	0
221	20250429	150700	482729841	1956	1956	1956	1956	0
222	20250429	150600	482729841	1956	1956	1956	1956	0
223	20250429	150500	482729841	1956	1956	1956	1956	0
224	20250429	150400	482729841	1956	1955	1956	1955	2
225	20250429	150300	482725930	1953	1953	1953	1953	174
226	20250429	150200	482386108	1951	1953	1953	1951	21
227	20250429	150100	482345135	1950	1950	1950	1950	0
228	20250429	150000	482345135	1950	1950	1950	1950	0
229	20250429	145900	482345135	1950	1953	1953	1950	90
230	20250429	145800	482169608	1952	1953	1953	1950	239
231	20250429	145700	481703242	1953	1954	1954	1953	60
232	20250429	145600	481586051	1955	1955	1955	1955	0
233	20250429	145500	481586051	1955	1955	1955	1955	18
234	20250429	145400	481550861	1954	1954	1954	1954	0
235	20250429	145300	481550861	1954	1954	1954	1954	159
236	20250429	145200	481240175	1954	1954	1954	1954	0
237	20250429	145100	481240175	1954	1954	1954	1954	0
238	20250429	145000	481240175	1954	1954	1954	1954	5
239	20250429	144900	481230405	1954	1954	1954	1954	86
240	20250429	144800	481062361	1954	1956	1956	1954	1200
241	20250429	144700	478715967	1955	1955	1955	1955	0
242	20250429	144600	478715967	1955	1955	1955	1955	50
243	20250429	144500	478618217	1956	1956	1956	1956	0
244	20250429	144400	478618217	1956	1956	1956	1956	11
245	20250429	144300	478596701	1956	1956	1956	1956	700
246	20250429	144200	477227501	1955	1955	1955	1955	0
247	20250429	144100	477227501	1955	1955	1955	1955	158
248	20250429	144000	476918611	1956	1956	1956	1956	0
249	20250429	143900	476918611	1956	1956	1956	1956	0
250	20250429	143800	476918611	1956	1956	1956	1956	876
251	20250429	143700	475205155	1957	1957	1957	1957	0
252	20250429	143600	475205155	1957	1957	1957	1957	94
253	20250429	143500	475021197	1957	1957	1957	1957	0
254	20250429	143400	475021197	1957	1957	1957	1957	0
255	20250429	143300	475021197	1957	1957	1957	1957	0
256	20250429	143200	475021197	1957	1957	1957	1957	0
257	20250429	143100	475021197	1957	1957	1957	1957	521
258	20250429	143000	474001600	1957	1957	1957	1957	500
259	20250429	142900	473023100	1956	1956	1956	1956	0
260	20250429	142800	473023100	1956	1956	1956	1956	0
261	20250429	142700	473023100	1956	1956	1956	1956	20
262	20250429	142600	472983980	1957	1957	1957	1957	0
263	20250429	142500	472983980	1957	1957	1957	1957	0
264	20250429	142400	472983980	1957	1957	1957	1957	0
265	20250429	142300	472983980	1957	1957	1957	1957	0
266	20250429	142200	472983980	1957	1957	1957	1957	0
267	20250429	142100	472983980	1957	1957	1957	1957	7
268	20250429	142000	472970281	1957	1957	1957	1957	200
269	20250429	141900	472578881	1956	1956	1956	1956	0
270	20250429	141800	472578881	1956	1956	1956	1956	0
271	20250429	141700	472578881	1956	1956	1956	1956	0
272	20250429	141600	472578881	1956	1956	1956	1956	0
273	20250429	141500	472578881	1956	1956	1956	1956	0
274	20250429	141400	472578881	1956	1957	1957	1956	212
275	20250429	141300	472164201	1957	1957	1957	1957	28
276	20250429	141200	472109405	1957	1957	1957	1957	0
277	20250429	141100	472109405	1957	1957	1957	1957	0
278	20250429	141000	472109405	1957	1957	1957	1957	0
279	20250429	140900	472109405	1957	1957	1957	1957	511
280	20250429	140800	471109378	1957	1957	1957	1957	0
281	20250429	140700	471109378	1957	1957	1957	1957	0
282	20250429	140600	471109378	1957	1957	1957	1957	184
283	20250429	140500	470749290	1957	1957	1957	1957	102
284	20250429	140400	470549676	1956	1956	1956	1956	0
285	20250429	140300	470549676	1956	1956	1956	1956	0
286	20250429	140200	470549676	1956	1956	1956	1956	0
287	20250429	140100	470549676	1956	1956	1956	1956	0
288	20250429	140000	470549676	1956	1956	1956	1956	0
289	20250429	135900	470549676	1956	1956	1956	1956	0
290	20250429	135800	470549676	1956	1956	1956	1956	0
291	20250429	135700	470549676	1956	1956	1956	1956	0
292	20250429	135600	470549676	1956	1956	1956	1956	0
293	20250429	135500	470549676	1956	1956	1956	1956	0
294	20250429	135400	470549676	1956	1956	1956	1956	0
295	20250429	135300	470549676	1956	1956	1956	1956	0
296	20250429	135200	470549676	1956	1956	1956	1956	0
297	20250429	135100	470549676	1956	1956	1956	1956	0
298	20250429	135000	470549676	1956	1956	1956	1956	1
299	20250429	134900	470547720	1957	1957	1957	1957	0
300	20250429	134800	470547720	1957	1957	1957	1957	0
301	20250429	134700	470547720	1957	1957	1957	1957	0
302	20250429	134600	470547720	1957	1957	1957	1957	0
303	20250429	134500	470547720	1957	1957	1957	1957	1
304	20250429	134400	470545763	1957	1957	1957	1957	0
305	20250429	134300	470545763	1957	1957	1957	1957	0
306	20250429	134200	470545763	1957	1957	1957	1957	20
307	20250429	134100	470506623	1957	1957	1957	1957	0
308	20250429	134000	470506623	1957	1957	1957	1957	102
309	20250429	133900	470307009	1956	1956	1956	1956	0
310	20250429	133800	470307009	1956	1956	1956	1956	20
311	20250429	133700	470267889	1956	1956	1956	1956	0
312	20250429	133600	470267889	1956	1956	1956	1956	0
313	20250429	133500	470267889	1956	1956	1956	1956	500
314	20250429	133400	469289889	1957	1957	1957	1957	0
315	20250429	133300	469289889	1957	1957	1957	1957	0
316	20250429	133200	469289889	1957	1957	1957	1957	0
317	20250429	133100	469289889	1957	1957	1957	1957	0
318	20250429	133000	469289889	1957	1957	1957	1957	0
319	20250429	132900	469289889	1957	1957	1957	1957	0
320	20250429	132800	469289889	1957	1957	1957	1957	0
321	20250429	132700	469289889	1957	1957	1957	1957	191
322	20250429	132600	468916102	1957	1957	1957	1957	0
323	20250429	132500	468916102	1957	1957	1957	1957	100
324	20250429	132400	468720402	1957	1957	1957	1957	4
325	20250429	132300	468712574	1956	1956	1956	1956	0
326	20250429	132200	468712574	1956	1956	1956	1956	0
327	20250429	132100	468712574	1956	1956	1956	1956	0
328	20250429	132000	468712574	1956	1956	1956	1956	0
329	20250429	131900	468712574	1956	1956	1956	1956	0
330	20250429	131800	468712574	1956	1956	1956	1956	0
331	20250429	131700	468712574	1956	1956	1956	1956	0
332	20250429	131600	468712574	1956	1956	1956	1956	0
333	20250429	131500	468712574	1956	1957	1957	1956	57
334	20250429	131400	468601081	1957	1957	1957	1957	157
335	20250429	131300	468293832	1956	1956	1956	1956	0
336	20250429	131200	468293832	1956	1956	1956	1956	0
337	20250429	131100	468293832	1956	1956	1956	1956	13
338	20250429	131000	468268404	1956	1956	1956	1956	0
339	20250429	130900	468268404	1956	1956	1956	1956	0
340	20250429	130800	468268404	1956	1956	1956	1956	0
341	20250429	130700	468268404	1956	1956	1956	1956	127
342	20250429	130600	468019992	1956	1956	1956	1956	0
343	20250429	130500	468019992	1956	1956	1956	1956	0
344	20250429	130400	468019992	1956	1956	1956	1956	0
345	20250429	130300	468019992	1956	1956	1956	1956	7
346	20250429	130200	468006300	1956	1956	1956	1956	0
347	20250429	130100	468006300	1956	1956	1956	1956	0
348	20250429	130000	468006300	1956	1956	1956	1956	0
349	20250429	125900	468006300	1956	1956	1956	1956	0
350	20250429	125800	468006300	1956	1956	1956	1956	0
351	20250429	125700	468006300	1956	1956	1956	1956	0
352	20250429	125600	468006300	1956	1956	1956	1956	156
353	20250429	125500	467701164	1955	1956	1956	1955	16
354	20250429	125400	467669878	1957	1957	1957	1957	0
355	20250429	125300	467669878	1957	1957	1957	1957	302
356	20250429	125200	467078864	1957	1957	1957	1957	5
357	20250429	125100	467069079	1957	1957	1957	1957	0
358	20250429	125000	467069079	1957	1957	1957	1957	1
359	20250429	124900	467067122	1958	1957	1958	1957	660
360	20250429	124800	465774880	1956	1956	1956	1956	38
361	20250429	124700	465700552	1956	1956	1956	1956	0
362	20250429	124600	465700552	1956	1956	1956	1956	0
363	20250429	124500	465700552	1956	1956	1956	1956	5
364	20250429	124400	465690772	1956	1956	1956	1956	0
365	20250429	124300	465690772	1956	1956	1956	1956	0
366	20250429	124200	465690772	1956	1956	1956	1956	52
367	20250429	124100	465589060	1956	1956	1956	1956	0
368	20250429	124000	465589060	1956	1956	1956	1956	0
369	20250429	123900	465589060	1956	1956	1956	1956	0
370	20250429	123800	465589060	1956	1956	1956	1956	20
371	20250429	123700	465549940	1955	1955	1955	1955	0
372	20250429	123600	465549940	1955	1955	1955	1955	0
373	20250429	123500	465549940	1955	1955	1955	1955	0
374	20250429	123400	465549940	1955	1955	1955	1955	0
375	20250429	123300	465549940	1955	1955	1955	1955	0
376	20250429	123200	465549940	1955	1955	1955	1955	10
377	20250429	123100	465530390	1956	1956	1956	1956	0
378	20250429	123000	465530390	1956	1956	1956	1956	104
379	20250429	122900	465326966	1956	1956	1956	1956	11
380	20250429	122800	465305450	1957	1957	1957	1957	50
381	20250429	122700	465207600	1957	1957	1957	1957	140
382	20250429	122600	464933620	1958	1958	1958	1958	612
383	20250429	122500	463735324	1958	1958	1958	1958	0
384	20250429	122400	463735324	1958	1958	1958	1958	1
385	20250429	122300	463733366	1957	1957	1957	1957	0
386	20250429	122200	463733366	1957	1957	1957	1957	0
387	20250429	122100	463733366	1957	1957	1957	1957	0
388	20250429	122000	463733366	1957	1957	1957	1957	0
389	20250429	121900	463733366	1957	1957	1957	1957	0
390	20250429	121800	463733366	1957	1957	1957	1957	0
391	20250429	121700	463733366	1957	1957	1957	1957	0
392	20250429	121600	463733366	1957	1957	1957	1957	3
393	20250429	121500	463727495	1958	1958	1958	1958	0
394	20250429	121400	463727495	1958	1958	1958	1958	0
395	20250429	121300	463727495	1958	1958	1958	1958	500
396	20250429	121200	462748495	1958	1958	1958	1958	30685
397	20250429	121100	402667265	1958	1958	1958	1958	0
398	20250429	121000	402667265	1958	1958	1958	1958	834
399	20250429	120900	401034293	1958	1958	1958	1958	500
400	20250429	120800	400055293	1957	1957	1957	1957	108
401	20250429	120700	399843937	1956	1956	1956	1956	241
402	20250429	120600	399372541	1956	1956	1956	1956	0
403	20250429	120500	399372541	1956	1956	1956	1956	0
404	20250429	120400	399372541	1956	1956	1956	1956	0
405	20250429	120300	399372541	1956	1956	1956	1956	0
406	20250429	120200	399372541	1956	1956	1956	1956	0
407	20250429	120100	399372541	1956	1956	1956	1956	3
408	20250429	120000	399366673	1956	1956	1956	1956	1
409	20250429	115900	399364717	1955	1955	1955	1955	0
410	20250429	115800	399364717	1955	1955	1955	1955	0
411	20250429	115700	399364717	1955	1955	1955	1955	23
412	20250429	115600	399319752	1955	1955	1955	1955	0
413	20250429	115500	399319752	1955	1956	1956	1955	22
414	20250429	115400	399276731	1954	1954	1954	1954	0
415	20250429	115300	399276731	1954	1954	1954	1954	0
416	20250429	115200	399276731	1954	1956	1956	1954	167
417	20250429	115100	398950094	1957	1957	1957	1957	4
418	20250429	115000	398942266	1957	1957	1957	1957	0
419	20250429	114900	398942266	1957	1957	1957	1957	167
420	20250429	114800	398615447	1958	1958	1958	1958	0
421	20250429	114700	398615447	1958	1958	1958	1958	0
422	20250429	114600	398615447	1958	1958	1958	1958	0
423	20250429	114500	398615447	1958	1957	1958	1957	331
424	20250429	114400	397967351	1959	1957	1959	1957	232
425	20250429	114300	397512880	1955	1955	1955	1955	0
426	20250429	114200	397512880	1955	1955	1955	1955	0
427	20250429	114100	397512880	1955	1955	1955	1955	0
428	20250429	114000	397512880	1955	1956	1956	1955	305
429	20250429	113900	396916360	1955	1955	1955	1955	0
430	20250429	113800	396916360	1955	1955	1955	1955	2
431	20250429	113700	396912450	1955	1955	1955	1955	6
432	20250429	113600	396900720	1955	1951	1957	1951	20277
433	20250429	113500	357318813	1951	1951	1951	1951	15
434	20250429	113400	357289548	1949	1949	1950	1949	3106
435	20250429	113300	351232858	1949	1949	1949	1949	19
436	20250429	113200	351195827	1949	1949	1949	1949	1
437	20250429	113100	351193878	1949	1949	1949	1949	0
438	20250429	113000	351193878	1949	1949	1949	1949	0
439	20250429	112900	351193878	1949	1949	1949	1949	1
440	20250429	112800	351191929	1950	1950	1950	1950	0
441	20250429	112700	351191929	1950	1948	1950	1948	2039
442	20250429	112600	347217913	1948	1948	1948	1948	0
443	20250429	112500	347217913	1948	1948	1948	1948	0
444	20250429	112400	347217913	1948	1948	1948	1948	0
445	20250429	112300	347217913	1948	1948	1948	1948	0
446	20250429	112200	347217913	1948	1948	1948	1948	0
447	20250429	112100	347217913	1948	1948	1948	1948	0
448	20250429	112000	347217913	1948	1948	1948	1948	0
449	20250429	111900	347217913	1948	1948	1948	1948	2
450	20250429	111800	347214017	1948	1946	1948	1946	36
451	20250429	111700	347143923	1945	1945	1945	1945	11
452	20250429	111600	347122528	1944	1944	1944	1944	0
453	20250429	111500	347122528	1944	1944	1944	1944	1
454	20250429	111400	347120584	1944	1945	1948	1944	20
455	20250429	111300	347081685	1946	1943	1946	1943	5875
456	20250429	111200	335648949	1942	1942	1942	1942	2138
457	20250429	111100	331496953	1943	1943	1943	1943	0
458	20250429	111000	331496953	1943	1943	1943	1943	10124
459	20250429	110900	311826021	1944	1944	1944	1944	0
460	20250429	110800	311826021	1944	1945	1945	1944	18497
461	20250429	110700	275849664	1946	1946	1946	1946	0
462	20250429	110600	275849664	1946	1946	1946	1946	1133
463	20250429	110500	273644846	1947	1947	1947	1947	11
464	20250429	110400	273623429	1947	1947	1948	1947	2006
465	20250429	110300	269715745	1947	1947	1947	1947	0
466	20250429	110200	269715745	1947	1947	1947	1947	0
467	20250429	110100	269715745	1947	1946	1947	1946	1950
468	20250429	110000	265919096	1946	1946	1947	1946	5
469	20250429	105900	265909364	1946	1946	1946	1946	0
470	20250429	105800	265909364	1946	1946	1946	1946	0
471	20250429	105700	265909364	1946	1946	1946	1946	0
472	20250429	105600	265909364	1946	1946	1946	1946	0
473	20250429	105500	265909364	1946	1946	1946	1946	1
474	20250429	105400	265907418	1945	1945	1945	1945	0
475	20250429	105300	265907418	1945	1946	1946	1945	2066
476	20250429	105200	261888941	1947	1947	1947	1947	50
477	20250429	105100	261791591	1948	1948	1948	1948	20
478	20250429	105000	261752631	1948	1948	1948	1948	0
479	20250429	104900	261752631	1948	1948	1948	1948	0
480	20250429	104800	261752631	1948	1948	1948	1948	0
481	20250429	104700	261752631	1948	1948	1948	1948	20
482	20250429	104600	261713671	1948	1948	1948	1948	0
483	20250429	104500	261713671	1948	1948	1948	1948	1
484	20250429	104400	261711723	1948	1948	1948	1948	1
485	20250429	104300	261709775	1947	1947	1947	1947	0
486	20250429	104200	261709775	1947	1947	1947	1947	1
487	20250429	104100	261707828	1950	1947	1950	1946	25
488	20250429	104000	261659115	1947	1945	1947	1945	36
489	20250429	103900	261589054	1945	1946	1946	1945	8
490	20250429	103800	261573493	1947	1947	1947	1947	0
491	20250429	103700	261573493	1947	1947	1947	1947	0
492	20250429	103600	261573493	1947	1947	1947	1947	0
493	20250429	103500	261573493	1947	1947	1947	1947	0
494	20250429	103400	261573493	1947	1946	1947	1946	200
495	20250429	103300	261184094	1947	1947	1947	1947	0
496	20250429	103200	261184094	1947	1947	1947	1947	2
497	20250429	103100	261180200	1947	1947	1947	1947	0
498	20250429	103000	261180200	1947	1948	1948	1946	55
499	20250429	102900	261073114	1949	1950	1950	1949	1325
500	20250429	102800	258490650	1951	1951	1951	1951	2
501	20250429	102700	258486748	1950	1950	1950	1950	0
502	20250429	102600	258486748	1950	1950	1950	1950	0
503	20250429	102500	258486748	1950	1950	1950	1950	0
504	20250429	102400	258486748	1950	1950	1950	1950	0
505	20250429	102300	258486748	1950	1951	1951	1950	231
506	20250429	102200	258036181	1951	1951	1951	1951	0
507	20250429	102100	258036181	1951	1951	1951	1951	0
508	20250429	102000	258036181	1951	1951	1951	1951	200
509	20250429	101900	257645981	1950	1948	1950	1948	281
510	20250429	101800	257098076	1947	1947	1947	1947	63
511	20250429	101700	256975415	1946	1946	1946	1946	49
512	20250429	101600	256880061	1946	1946	1946	1946	0
513	20250429	101500	256880061	1946	1945	1946	1945	241
514	20250429	101400	256411126	1945	1945	1945	1945	0
515	20250429	101300	256411126	1945	1945	1945	1945	0
516	20250429	101200	256411126	1945	1944	1945	1944	544
517	20250429	101100	255353051	1944	1943	1944	1943	17
518	20250429	101000	255320014	1942	1942	1942	1942	0
519	20250429	100900	255320014	1942	1942	1942	1942	0
520	20250429	100800	255320014	1942	1942	1942	1942	100
521	20250429	100700	255125814	1943	1943	1943	1943	50
522	20250429	100600	255028664	1944	1943	1944	1943	516
523	20250429	100500	254025561	1942	1941	1944	1941	539
524	20250429	100400	252978280	1942	1941	1942	1941	144
525	20250429	100300	252698763	1941	1941	1941	1941	0
526	20250429	100200	252698763	1941	1941	1941	1941	300
527	20250429	100100	252116463	1941	1941	1941	1941	98
528	20250429	100000	251926245	1941	1941	1941	1941	0
529	20250429	095900	251926245	1941	1941	1941	1941	12
530	20250429	095800	251902953	1941	1941	1941	1941	0
531	20250429	095700	251902953	1941	1941	1941	1941	0
532	20250429	095600	251902953	1941	1941	1941	1941	10
533	20250429	095500	251883543	1942	1942	1942	1942	0
534	20250429	095400	251883543	1942	1942	1942	1942	0
535	20250429	095300	251883543	1942	1942	1942	1942	0
536	20250429	095200	251883543	1942	1942	1942	1942	1
537	20250429	095100	251881601	1941	1941	1941	1941	0
538	20250429	095000	251881601	1941	1941	1941	1941	0
539	20250429	094900	251881601	1941	1938	1941	1938	72
540	20250429	094800	251741992	1937	1937	1937	1937	0
541	20250429	094700	251741992	1937	1937	1937	1937	0
542	20250429	094600	251741992	1937	1937	1937	1937	0
543	20250429	094500	251741992	1937	1937	1937	1937	0
544	20250429	094400	251741992	1937	1937	1937	1937	0
545	20250429	094300	251741992	1937	1940	1946	1935	940
546	20250429	094200	249912811	1945	1937	1945	1937	46
547	20250429	094100	249823644	1938	1935	1938	1935	230
548	20250429	094000	249378074	1935	1934	1935	1929	39279
549	20250429	093900	173529053	1934	1940	1940	1933	9040
550	20250429	093800	156033413	1944	1947	1948	1940	4117
551	20250429	093700	148033428	1947	1947	1947	1947	6
552	20250429	093600	148021746	1947	1947	1947	1947	6
553	20250429	093500	148010064	1947	1947	1947	1947	5
554	20250429	093400	148000329	1947	1947	1947	1947	8
555	20250429	093300	147984753	1945	1945	1945	1945	5
556	20250429	093200	147975028	1945	1945	1945	1945	5
557	20250429	093100	147965303	1945	1944	1945	1944	8
558	20250429	093000	147949744	1944	1944	1947	1944	560
559	20250429	092900	146859918	1944	1940	1947	1940	10006
560	20250429	092800	127380166	1939	1942	1942	1939	127
561	20250429	092700	127133906	1943	1945	1945	1943	19
562	20250429	092600	127096954	1945	1941	1945	1941	25235
563	20250429	092500	78084004	1938	1937	1938	1935	1779
564	20250429	092400	74639126	1941	1941	1941	1941	0
565	20250429	092300	74639126	1941	1935	1941	1935	31722
566	20250429	092200	13149524	1933	1933	1933	1933	502
567	20250429	092100	12179158	1935	1935	1935	1935	0
568	20250429	092000	12179158	1935	1935	1935	1935	0
569	20250429	091900	12179158	1935	1935	1935	1935	0
570	20250429	091800	12179158	1935	1935	1935	1935	0
571	20250429	091700	12179158	1935	1931	1935	1931	20
572	20250429	091600	12140498	1932	1932	1932	1932	0
573	20250429	091500	12140498	1932	1932	1932	1932	15
574	20250429	091400	12111518	1932	1933	1933	1932	490
575	20250429	091300	11164601	1934	1935	1935	1934	1097
576	20250429	091200	9042971	1938	1938	1938	1938	22
577	20250429	091100	9000335	1933	1933	1933	1933	0
578	20250429	091000	9000335	1933	1933	1933	1933	0
579	20250429	090900	9000335	1933	1933	1933	1933	0
580	20250429	090800	9000335	1933	1933	1933	1933	0
581	20250429	090700	9000335	1933	1933	1933	1933	20
582	20250429	090600	8961675	1936	1936	1936	1936	1
583	20250429	090500	8959739	1936	1940	1942	1932	3621
584	20250429	090400	1949255	1941	1941	1941	1941	0
585	20250429	090300	1949255	1941	1941	1941	1941	1
586	20250429	090200	1947314	1940	1940	1940	1940	197
587	20250429	090100	1565134	1940	1941	1941	1940	41
588	20250429	090000	1485593	1942	1942	1942	1940	765