KissMeData/047400/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	191400	365202975	1924	1924	1924	1924	1696
3	20250509	191300	365202975	1924	1924	1924	1924	0
4	20250509	191200	365202975	1924	1924	1924	1924	0
5	20250509	191100	365202975	1924	1924	1924	1924	0
6	20250509	191000	365202975	1924	1924	1924	1924	0
7	20250509	190900	365202975	1924	1924	1924	1924	0
8	20250509	190800	365202975	1924	1924	1924	1924	0
9	20250509	190700	365202975	1924	1924	1924	1924	0
10	20250509	190600	365202975	1924	1924	1924	1924	0
11	20250509	190500	365202975	1924	1924	1924	1924	0
12	20250509	190400	365202975	1924	1924	1924	1924	0
13	20250509	190300	365202975	1924	1924	1924	1924	0
14	20250509	190200	365202975	1924	1924	1924	1924	0
15	20250509	190100	365202975	1924	1924	1924	1924	0
16	20250509	190000	365202975	1924	1924	1924	1924	0
17	20250509	185900	365202975	1924	1924	1924	1924	0
18	20250509	185800	365202975	1924	1924	1924	1924	0
19	20250509	185700	365202975	1924	1924	1924	1924	0
20	20250509	185600	365202975	1924	1924	1924	1924	0
21	20250509	185500	365202975	1924	1924	1924	1924	0
22	20250509	185400	365202975	1924	1924	1924	1924	0
23	20250509	185300	365202975	1924	1924	1924	1924	0
24	20250509	185200	365202975	1924	1924	1924	1924	0
25	20250509	185100	365202975	1924	1924	1924	1924	0
26	20250509	185000	365202975	1924	1924	1924	1924	0
27	20250509	184900	365202975	1924	1924	1924	1924	0
28	20250509	184800	365202975	1924	1924	1924	1924	0
29	20250509	184700	365202975	1924	1924	1924	1924	0
30	20250509	184600	365202975	1924	1924	1924	1924	0
31	20250509	184500	365202975	1924	1924	1924	1924	0
32	20250509	184400	365202975	1924	1924	1924	1924	1696
33	20250509	184300	365202975	1924	1924	1924	1924	0
34	20250509	184200	365202975	1924	1924	1924	1924	0
35	20250509	184100	365202975	1924	1924	1924	1924	0
36	20250509	184000	365202975	1924	1924	1924	1924	0
37	20250509	183900	365202975	1924	1924	1924	1924	0
38	20250509	183800	365202975	1924	1924	1924	1924	0
39	20250509	183700	365202975	1924	1924	1924	1924	0
40	20250509	183600	365202975	1924	1924	1924	1924	0
41	20250509	183500	365202975	1924	1924	1924	1924	0
42	20250509	183400	365202975	1924	1924	1924	1924	0
43	20250509	183300	365202975	1924	1924	1924	1924	0
44	20250509	183200	365202975	1924	1924	1924	1924	0
45	20250509	183100	365202975	1924	1924	1924	1924	0
46	20250509	183000	365202975	1924	1924	1924	1924	0
47	20250509	182900	365202975	1924	1924	1924	1924	0
48	20250509	182800	365202975	1924	1924	1924	1924	0
49	20250509	182700	365202975	1924	1924	1924	1924	0
50	20250509	182600	365202975	1924	1924	1924	1924	0
51	20250509	182500	365202975	1924	1924	1924	1924	0
52	20250509	182400	365202975	1924	1924	1924	1924	0
53	20250509	182300	365202975	1924	1924	1924	1924	0
54	20250509	182200	365202975	1924	1924	1924	1924	0
55	20250509	182100	365202975	1924	1924	1924	1924	0
56	20250509	182000	365202975	1924	1924	1924	1924	0
57	20250509	181900	365202975	1924	1924	1924	1924	0
58	20250509	181800	365202975	1924	1924	1924	1924	0
59	20250509	181700	365202975	1924	1924	1924	1924	0
60	20250509	181600	365202975	1924	1924	1924	1924	0
61	20250509	181500	365202975	1924	1924	1924	1924	0
62	20250509	181400	365202975	1924	1924	1924	1924	1696
63	20250509	181300	365202975	1924	1924	1924	1924	0
64	20250509	181200	365202975	1924	1924	1924	1924	0
65	20250509	181100	365202975	1924	1924	1924	1924	0
66	20250509	181000	365202975	1924	1924	1924	1924	0
67	20250509	180900	365202975	1924	1924	1924	1924	0
68	20250509	180800	365202975	1924	1924	1924	1924	0
69	20250509	180700	365202975	1924	1924	1924	1924	0
70	20250509	180600	365202975	1924	1924	1924	1924	0
71	20250509	180500	365202975	1924	1924	1924	1924	0
72	20250509	180400	365202975	1924	1924	1924	1924	0
73	20250509	180300	365202975	1924	1924	1924	1924	0
74	20250509	180200	365202975	1924	1924	1924	1924	0
75	20250509	180100	365202975	1924	1924	1924	1924	0
76	20250509	180000	365202975	1924	1924	1924	1924	0
77	20250509	175900	365202975	1924	1924	1924	1924	0
78	20250509	175800	365202975	1924	1924	1924	1924	0
79	20250509	175700	365202975	1924	1924	1924	1924	0
80	20250509	175600	365202975	1924	1924	1924	1924	0
81	20250509	175500	365202975	1924	1924	1924	1924	0
82	20250509	175400	365202975	1924	1924	1924	1924	0
83	20250509	175300	365202975	1924	1924	1924	1924	0
84	20250509	175200	365202975	1924	1924	1924	1924	0
85	20250509	175100	365202975	1924	1924	1924	1924	0
86	20250509	175000	365202975	1924	1924	1924	1924	0
87	20250509	174900	365202975	1924	1924	1924	1924	0
88	20250509	174800	365202975	1924	1924	1924	1924	0
89	20250509	174700	365202975	1924	1924	1924	1924	0
90	20250509	174600	365202975	1924	1924	1924	1924	0
91	20250509	174500	365202975	1924	1924	1924	1924	0
92	20250509	174400	365202975	1924	1924	1924	1924	1696
93	20250509	174300	365202975	1924	1924	1924	1924	0
94	20250509	174200	365202975	1924	1924	1924	1924	0
95	20250509	174100	365202975	1924	1924	1924	1924	0
96	20250509	174000	365202975	1924	1924	1924	1924	0
97	20250509	173900	365202975	1924	1924	1924	1924	0
98	20250509	173800	365202975	1924	1924	1924	1924	0
99	20250509	173700	365202975	1924	1924	1924	1924	0
100	20250509	173600	365202975	1924	1924	1924	1924	0
101	20250509	173500	365202975	1924	1924	1924	1924	0
102	20250509	173400	365202975	1924	1924	1924	1924	0
103	20250509	173300	365202975	1924	1924	1924	1924	0
104	20250509	173200	365202975	1924	1924	1924	1924	0
105	20250509	173100	365202975	1924	1924	1924	1924	0
106	20250509	173000	365202975	1924	1924	1924	1924	0
107	20250509	172900	365202975	1924	1924	1924	1924	0
108	20250509	172800	365202975	1924	1924	1924	1924	0
109	20250509	172700	365202975	1924	1924	1924	1924	0
110	20250509	172600	365202975	1924	1924	1924	1924	0
111	20250509	172500	365202975	1924	1924	1924	1924	0
112	20250509	172400	365202975	1924	1924	1924	1924	0
113	20250509	172300	365202975	1924	1924	1924	1924	0
114	20250509	172200	365202975	1924	1924	1924	1924	0
115	20250509	172100	365202975	1924	1924	1924	1924	0
116	20250509	172000	365202975	1924	1924	1924	1924	0
117	20250509	171900	365202975	1924	1924	1924	1924	0
118	20250509	171800	365202975	1924	1924	1924	1924	0
119	20250509	171700	365202975	1924	1924	1924	1924	0
120	20250509	171600	365202975	1924	1924	1924	1924	0
121	20250509	171500	365202975	1924	1924	1924	1924	0
122	20250509	171400	365202975	1924	1924	1924	1924	1696
123	20250509	171300	365202975	1924	1924	1924	1924	0
124	20250509	171200	365202975	1924	1924	1924	1924	0
125	20250509	171100	365202975	1924	1924	1924	1924	0
126	20250509	171000	365202975	1924	1924	1924	1924	0
127	20250509	170900	365202975	1924	1924	1924	1924	0
128	20250509	170800	365202975	1924	1924	1924	1924	0
129	20250509	170700	365202975	1924	1924	1924	1924	0
130	20250509	170600	365202975	1924	1924	1924	1924	0
131	20250509	170500	365202975	1924	1924	1924	1924	0
132	20250509	170400	365202975	1924	1924	1924	1924	0
133	20250509	170300	365202975	1924	1924	1924	1924	0
134	20250509	170200	365202975	1924	1924	1924	1924	0
135	20250509	170100	365202975	1924	1924	1924	1924	0
136	20250509	170000	365202975	1924	1924	1924	1924	0
137	20250509	165900	365202975	1924	1924	1924	1924	0
138	20250509	165800	365202975	1924	1924	1924	1924	0
139	20250509	165700	365202975	1924	1924	1924	1924	0
140	20250509	165600	365202975	1924	1924	1924	1924	0
141	20250509	165500	365202975	1924	1924	1924	1924	0
142	20250509	165400	365202975	1924	1924	1924	1924	0
143	20250509	165300	365202975	1924	1924	1924	1924	0
144	20250509	165200	365202975	1924	1924	1924	1924	0
145	20250509	165100	365202975	1924	1924	1924	1924	0
146	20250509	165000	365202975	1924	1924	1924	1924	0
147	20250509	164900	365202975	1924	1924	1924	1924	0
148	20250509	164800	365202975	1924	1924	1924	1924	0
149	20250509	164700	365202975	1924	1924	1924	1924	0
150	20250509	164600	365202975	1924	1924	1924	1924	0
151	20250509	164500	365202975	1924	1924	1924	1924	0
152	20250509	164400	365202975	1924	1924	1924	1924	1696
153	20250509	164300	365202975	1924	1924	1924	1924	0
154	20250509	164200	365202975	1924	1924	1924	1924	0
155	20250509	164100	365202975	1924	1924	1924	1924	0
156	20250509	164000	365202975	1924	1924	1924	1924	0
157	20250509	163900	365202975	1924	1924	1924	1924	0
158	20250509	163800	365202975	1924	1924	1924	1924	0
159	20250509	163700	365202975	1924	1924	1924	1924	0
160	20250509	163600	365202975	1924	1924	1924	1924	0
161	20250509	163500	365202975	1924	1924	1924	1924	0
162	20250509	163400	365202975	1924	1924	1924	1924	0
163	20250509	163300	365202975	1924	1924	1924	1924	0
164	20250509	163200	365202975	1924	1924	1924	1924	0
165	20250509	163100	365202975	1924	1924	1924	1924	0
166	20250509	163000	365202975	1924	1924	1924	1924	0
167	20250509	162900	365202975	1924	1924	1924	1924	0
168	20250509	162800	365202975	1924	1924	1924	1924	0
169	20250509	162700	365202975	1924	1924	1924	1924	0
170	20250509	162600	365202975	1924	1924	1924	1924	0
171	20250509	162500	365202975	1924	1924	1924	1924	0
172	20250509	162400	365202975	1924	1924	1924	1924	0
173	20250509	162300	365202975	1924	1924	1924	1924	0
174	20250509	162200	365202975	1924	1924	1924	1924	0
175	20250509	162100	365202975	1924	1924	1924	1924	0
176	20250509	162000	365202975	1924	1924	1924	1924	0
177	20250509	161900	365202975	1924	1924	1924	1924	0
178	20250509	161800	365202975	1924	1924	1924	1924	0
179	20250509	161700	365202975	1924	1924	1924	1924	0
180	20250509	161600	365202975	1924	1924	1924	1924	0
181	20250509	161500	365202975	1924	1924	1924	1924	0
182	20250509	161400	365202975	1924	1924	1924	1924	1696
183	20250509	161300	365202975	1924	1924	1924	1924	0
184	20250509	161200	365202975	1924	1924	1924	1924	0
185	20250509	161100	365202975	1924	1924	1924	1924	0
186	20250509	161000	365202975	1924	1924	1924	1924	0
187	20250509	160900	365202975	1924	1924	1924	1924	0
188	20250509	160800	365202975	1924	1924	1924	1924	0
189	20250509	160700	365202975	1924	1924	1924	1924	0
190	20250509	160600	365202975	1924	1924	1924	1924	0
191	20250509	160500	365202975	1924	1924	1924	1924	0
192	20250509	160400	365202975	1924	1924	1924	1924	0
193	20250509	160300	365202975	1924	1924	1924	1924	0
194	20250509	160200	365202975	1924	1924	1924	1924	0
195	20250509	160100	365202975	1924	1924	1924	1924	0
196	20250509	160000	365202975	1924	1924	1924	1924	0
197	20250509	155900	365202975	1924	1924	1924	1924	0
198	20250509	155800	365202975	1924	1924	1924	1924	0
199	20250509	155700	365202975	1924	1924	1924	1924	0
200	20250509	155600	365202975	1924	1924	1924	1924	0
201	20250509	155500	365202975	1924	1924	1924	1924	0
202	20250509	155400	365202975	1924	1924	1924	1924	0
203	20250509	155300	365202975	1924	1924	1924	1924	0
204	20250509	155200	365202975	1924	1924	1924	1924	0
205	20250509	155100	365202975	1924	1924	1924	1924	0
206	20250509	155000	365202975	1924	1924	1924	1924	0
207	20250509	154900	365202975	1924	1924	1924	1924	0
208	20250509	154800	365202975	1924	1924	1924	1924	0
209	20250509	154700	365202975	1924	1924	1924	1924	0
210	20250509	154600	365202975	1924	1924	1924	1924	0
211	20250509	154500	365202975	1924	1924	1924	1924	0
212	20250509	154400	365202975	1924	1924	1924	1924	1696
213	20250509	154300	365202975	1924	1924	1924	1924	0
214	20250509	154200	365202975	1924	1924	1924	1924	0
215	20250509	154100	365202975	1924	1924	1924	1924	0
216	20250509	154000	365202975	1924	1924	1924	1924	0
217	20250509	153900	365202975	1924	1924	1924	1924	0
218	20250509	153800	365202975	1924	1924	1924	1924	0
219	20250509	153700	365202975	1924	1924	1924	1924	0
220	20250509	153600	365202975	1924	1924	1924	1924	0
221	20250509	153500	365202975	1924	1924	1924	1924	0
222	20250509	153400	365202975	1924	1924	1924	1924	0
223	20250509	153300	365202975	1924	1924	1924	1924	0
224	20250509	153200	365202975	1924	1924	1924	1924	0
225	20250509	153100	365202975	1924	1924	1924	1924	0
226	20250509	153000	365202975	1924	1924	1924	1924	1696
227	20250509	152900	361939871	1905	1905	1905	1905	0
228	20250509	152800	361939871	1905	1905	1905	1905	0
229	20250509	152700	361939871	1905	1905	1905	1905	0
230	20250509	152600	361939871	1905	1905	1905	1905	0
231	20250509	152500	361939871	1905	1905	1905	1905	0
232	20250509	152400	361939871	1905	1905	1905	1905	0
233	20250509	152300	361939871	1905	1905	1905	1905	0
234	20250509	152200	361939871	1905	1905	1905	1905	0
235	20250509	152100	361939871	1905	1905	1905	1905	0
236	20250509	152000	361939871	1905	1905	1905	1905	0
237	20250509	151900	361939871	1905	1905	1921	1905	607
238	20250509	151800	360778611	1912	1905	1912	1905	99
239	20250509	151700	360589427	1904	1904	1904	1904	1027
240	20250509	151600	358634019	1905	1907	1912	1904	796
241	20250509	151500	357116917	1904	1904	1904	1904	548
242	20250509	151400	356073525	1904	1904	1904	1904	297
243	20250509	151300	355508037	1903	1903	1903	1903	1024
244	20250509	151200	353559365	1903	1903	1903	1903	997
245	20250509	151100	351662074	1903	1902	1903	1902	251
246	20250509	151000	351184671	1902	1902	1902	1902	24
247	20250509	150900	351139023	1903	1903	1903	1903	102
248	20250509	150800	350944917	1904	1904	1904	1904	0
249	20250509	150700	350944917	1904	1904	1904	1904	740
250	20250509	150600	349535957	1904	1903	1904	1903	84
251	20250509	150500	349376104	1903	1903	1903	1903	111
252	20250509	150400	349164871	1903	1902	1903	1902	714
253	20250509	150300	347806732	1902	1902	1902	1902	36
254	20250509	150200	347738260	1902	1902	1902	1902	360
255	20250509	150100	347053540	1902	1901	1902	1901	535
256	20250509	150000	346036150	1901	1902	1902	1901	1205
257	20250509	145900	343745044	1902	1902	1902	1902	200
258	20250509	145800	343364644	1902	1902	1902	1901	380
259	20250509	145700	342642164	1900	1900	1900	1900	0
260	20250509	145600	342642164	1900	1900	1900	1900	0
261	20250509	145500	342642164	1900	1900	1900	1900	0
262	20250509	145400	342642164	1900	1900	1900	1900	282
263	20250509	145300	342106364	1900	1900	1900	1900	0
264	20250509	145200	342106364	1900	1900	1900	1900	0
265	20250509	145100	342106364	1900	1900	1900	1900	2
266	20250509	145000	342102564	1902	1902	1902	1902	12
267	20250509	144900	342079740	1902	1901	1902	1900	8469
268	20250509	144800	325987583	1902	1902	1902	1902	52
269	20250509	144700	325888679	1901	1901	1901	1901	0
270	20250509	144600	325888679	1901	1901	1901	1901	0
271	20250509	144500	325888679	1901	1901	1901	1901	0
272	20250509	144400	325888679	1901	1901	1901	1901	262
273	20250509	144300	325390617	1901	1902	1902	1901	1400
274	20250509	144200	322728067	1902	1902	1902	1902	0
275	20250509	144100	322728067	1902	1902	1902	1902	0
276	20250509	144000	322728067	1902	1902	1902	1902	0
277	20250509	143900	322728067	1902	1902	1902	1902	0
278	20250509	143800	322728067	1902	1902	1902	1902	0
279	20250509	143700	322728067	1902	1902	1902	1902	1045
280	20250509	143600	320740477	1902	1902	1902	1902	11
281	20250509	143500	320719555	1903	1903	1903	1903	0
282	20250509	143400	320719555	1903	1903	1903	1903	0
283	20250509	143300	320719555	1903	1903	1903	1903	100
284	20250509	143200	320529255	1903	1902	1903	1902	555
285	20250509	143100	319473615	1903	1903	1903	1903	50
286	20250509	143000	319378465	1902	1902	1902	1902	3
287	20250509	142900	319372759	1904	1904	1904	1904	0
288	20250509	142800	319372759	1904	1904	1904	1904	0
289	20250509	142700	319372759	1904	1904	1904	1904	10
290	20250509	142600	319353719	1902	1902	1902	1902	0
291	20250509	142500	319353719	1902	1902	1902	1902	100
292	20250509	142400	319163519	1903	1903	1903	1903	500
293	20250509	142300	318212019	1903	1903	1903	1903	1
294	20250509	142200	318210116	1902	1902	1902	1902	0
295	20250509	142100	318210116	1902	1902	1902	1902	0
296	20250509	142000	318210116	1902	1902	1902	1902	0
297	20250509	141900	318210116	1902	1904	1904	1902	550
298	20250509	141800	317164012	1902	1902	1902	1902	0
299	20250509	141700	317164012	1902	1902	1902	1902	0
300	20250509	141600	317164012	1902	1902	1902	1902	1
301	20250509	141500	317162110	1904	1904	1904	1904	0
302	20250509	141400	317162110	1904	1904	1904	1904	2
303	20250509	141300	317158302	1904	1904	1904	1904	0
304	20250509	141200	317158302	1904	1903	1904	1903	678
305	20250509	141100	315868067	1903	1903	1903	1903	2
306	20250509	141000	315864261	1902	1902	1902	1902	20
307	20250509	140900	315826221	1903	1903	1903	1903	20
308	20250509	140800	315788161	1901	1901	1901	1901	0
309	20250509	140700	315788161	1901	1901	1902	1901	978
310	20250509	140600	313928845	1901	1901	1901	1901	2
311	20250509	140500	313925043	1901	1901	1901	1901	102
312	20250509	140400	313731141	1901	1901	1901	1901	0
313	20250509	140300	313731141	1901	1901	1901	1901	7
314	20250509	140200	313717834	1902	1902	1902	1902	0
315	20250509	140100	313717834	1902	1902	1902	1902	718
316	20250509	140000	312352198	1902	1902	1902	1902	0
317	20250509	135900	312352198	1902	1902	1902	1902	35
318	20250509	135800	312285628	1902	1902	1902	1902	0
319	20250509	135700	312285628	1902	1902	1902	1902	5
320	20250509	135600	312276118	1902	1902	1902	1902	0
321	20250509	135500	312276118	1902	1902	1902	1902	0
322	20250509	135400	312276118	1902	1900	1902	1900	360
323	20250509	135300	311591798	1902	1902	1902	1902	0
324	20250509	135200	311591798	1902	1901	1902	1901	233
325	20250509	135100	311148637	1901	1901	1901	1901	300
326	20250509	135000	310578337	1899	1899	1899	1899	0
327	20250509	134900	310578337	1899	1900	1900	1899	840
328	20250509	134800	308983176	1900	1899	1900	1899	1048
329	20250509	134700	306991986	1899	1899	1899	1899	1045
330	20250509	134600	305007531	1899	1900	1900	1899	69
331	20250509	134500	304876432	1900	1899	1900	1899	30
332	20250509	134400	304819452	1900	1900	1900	1900	0
333	20250509	134300	304819452	1900	1900	1900	1900	20
334	20250509	134200	304781452	1899	1899	1899	1899	0
335	20250509	134100	304781452	1899	1899	1899	1899	25
336	20250509	134000	304733977	1901	1901	1901	1901	1
337	20250509	133900	304732076	1901	1901	1901	1901	1
338	20250509	133800	304730175	1898	1899	1899	1898	10
339	20250509	133700	304711189	1897	1897	1897	1897	0
340	20250509	133600	304711189	1897	1897	1897	1897	0
341	20250509	133500	304711189	1897	1897	1897	1897	0
342	20250509	133400	304711189	1897	1901	1901	1897	42
343	20250509	133300	304631394	1901	1902	1902	1901	35
344	20250509	133200	304564847	1902	1902	1902	1902	15
345	20250509	133100	304536317	1902	1902	1902	1902	0
346	20250509	133000	304536317	1902	1902	1902	1902	5
347	20250509	132900	304526807	1902	1902	1902	1902	1
348	20250509	132800	304524905	1895	1895	1895	1895	0
349	20250509	132700	304524905	1895	1895	1895	1895	0
350	20250509	132600	304524905	1895	1895	1895	1895	0
351	20250509	132500	304524905	1895	1896	1896	1895	318
352	20250509	132400	303922278	1897	1897	1902	1897	6
353	20250509	132300	303910891	1896	1896	1896	1896	0
354	20250509	132200	303910891	1896	1897	1897	1896	800
355	20250509	132100	302394081	1897	1898	1900	1897	158
356	20250509	132000	302094053	1897	1897	1897	1897	200
357	20250509	131900	301714653	1898	1903	1903	1898	321
358	20250509	131800	301105279	1899	1899	1899	1899	105
359	20250509	131700	300905884	1899	1899	1899	1899	0
360	20250509	131600	300905884	1899	1899	1899	1899	0
361	20250509	131500	300905884	1899	1899	1899	1899	0
362	20250509	131400	300905884	1899	1899	1899	1899	0
363	20250509	131300	300905884	1899	1899	1899	1899	2
364	20250509	131200	300902086	1902	1902	1902	1902	0
365	20250509	131100	300902086	1902	1902	1902	1902	0
366	20250509	131000	300902086	1902	1902	1902	1902	100
367	20250509	130900	300711886	1902	1902	1902	1902	616
368	20250509	130800	299540254	1902	1902	1902	1902	1
369	20250509	130700	299538352	1899	1900	1900	1899	268
370	20250509	130600	299029203	1899	1899	1899	1899	150
371	20250509	130500	298744353	1899	1899	1899	1899	15
372	20250509	130400	298715868	1899	1899	1899	1899	50
373	20250509	130300	298620918	1903	1894	1903	1894	84
374	20250509	130200	298461453	1894	1896	1896	1894	3941
375	20250509	130100	290992987	1896	1896	1896	1896	0
376	20250509	130000	290992987	1896	1896	1896	1896	0
377	20250509	125900	290992987	1896	1896	1896	1896	68
378	20250509	125800	290864059	1900	1896	1900	1896	2
379	20250509	125700	290860263	1897	1897	1897	1897	154
380	20250509	125600	290568125	1896	1896	1896	1896	1640
381	20250509	125500	287458685	1897	1897	1897	1897	347
382	20250509	125400	286800426	1897	1897	1897	1897	2160
383	20250509	125300	282702906	1899	1899	1899	1899	13
384	20250509	125200	282678219	1898	1898	1898	1898	52
385	20250509	125100	282579523	1898	1898	1898	1898	246
386	20250509	125000	282112615	1898	1898	1898	1898	0
387	20250509	124900	282112615	1898	1900	1900	1898	1512
388	20250509	124800	279242827	1898	1898	1900	1898	1709
389	20250509	124700	275999143	1899	1899	1900	1899	2194
390	20250509	124600	271832736	1900	1900	1900	1900	1093
391	20250509	124500	269756036	1901	1901	1901	1901	52
392	20250509	124400	269657184	1901	1901	1901	1901	0
393	20250509	124300	269657184	1901	1901	1901	1901	211
394	20250509	124200	269256073	1900	1900	1900	1900	575
395	20250509	124100	268163573	1900	1900	1900	1900	0
396	20250509	124000	268163573	1900	1900	1900	1900	303
397	20250509	123900	267587873	1900	1900	1900	1900	1170
398	20250509	123800	265364873	1900	1900	1900	1900	0
399	20250509	123700	265364873	1900	1900	1900	1900	0
400	20250509	123600	265364873	1900	1900	1900	1900	0
401	20250509	123500	265364873	1900	1901	1901	1900	6360
402	20250509	123400	253280123	1901	1901	1901	1901	0
403	20250509	123300	253280123	1901	1901	1901	1901	0
404	20250509	123200	253280123	1901	1901	1901	1901	0
405	20250509	123100	253280123	1901	1904	1904	1901	6106
406	20250509	123000	241666468	1905	1912	1912	1905	89
407	20250509	122900	241496454	1912	1912	1912	1912	1
408	20250509	122800	241494542	1904	1904	1904	1904	0
409	20250509	122700	241494542	1904	1904	1904	1904	100
410	20250509	122600	241304142	1904	1904	1904	1904	257
411	20250509	122500	240814814	1904	1904	1904	1904	25
412	20250509	122400	240767214	1904	1904	1904	1904	10
413	20250509	122300	240748174	1904	1904	1904	1904	400
414	20250509	122200	239986574	1904	1904	1904	1904	794
415	20250509	122100	238474798	1904	1904	1904	1904	45
416	20250509	122000	238389118	1903	1903	1903	1903	0
417	20250509	121900	238389118	1903	1903	1903	1903	100
418	20250509	121800	238198818	1903	1903	1903	1903	87
419	20250509	121700	238033257	1902	1902	1902	1902	52
420	20250509	121600	237934353	1901	1901	1901	1901	10
421	20250509	121500	237915343	1901	1901	1901	1901	50
422	20250509	121400	237820293	1900	1902	1903	1900	8093
423	20250509	121300	222441195	1902	1907	1907	1902	8300
424	20250509	121200	206641771	1908	1908	1908	1908	10
425	20250509	121100	206622691	1909	1909	1909	1909	10
426	20250509	121000	206603601	1908	1908	1908	1908	0
427	20250509	120900	206603601	1908	1909	1909	1908	890
428	20250509	120800	204905399	1909	1910	1910	1909	27
429	20250509	120700	204853836	1911	1911	1911	1908	1624
430	20250509	120600	201753558	1910	1913	1913	1910	8321
431	20250509	120500	185853566	1913	1913	1913	1913	0
432	20250509	120400	185853566	1913	1913	1913	1913	8
433	20250509	120300	185838262	1913	1913	1913	1913	0
434	20250509	120200	185838262	1913	1913	1913	1913	6
435	20250509	120100	185826784	1913	1913	1913	1913	1
436	20250509	120000	185824871	1913	1914	1914	1913	1436
437	20250509	115900	183077248	1915	1915	1915	1914	7181
438	20250509	115800	169331623	1915	1915	1915	1915	0
439	20250509	115700	169331623	1915	1915	1915	1915	0
440	20250509	115600	169331623	1915	1915	1915	1915	0
441	20250509	115500	169331623	1915	1915	1915	1915	0
442	20250509	115400	169331623	1915	1915	1915	1915	0
443	20250509	115300	169331623	1915	1915	1915	1915	1606
444	20250509	115200	166256133	1915	1915	1915	1915	0
445	20250509	115100	166256133	1915	1915	1915	1915	0
446	20250509	115000	166256133	1915	1916	1916	1915	4563
447	20250509	114900	157514020	1916	1917	1917	1916	304
448	20250509	114800	156931530	1917	1917	1917	1917	4026
449	20250509	114700	149213688	1917	1917	1917	1917	0
450	20250509	114600	149213688	1917	1917	1917	1917	0
451	20250509	114500	149213688	1917	1917	1917	1917	0
452	20250509	114400	149213688	1917	1917	1917	1917	0
453	20250509	114300	149213688	1917	1917	1917	1917	0
454	20250509	114200	149213688	1917	1917	1917	1917	32
455	20250509	114100	149152344	1917	1918	1918	1917	45
456	20250509	114000	149066061	1918	1918	1918	1918	0
457	20250509	113900	149066061	1918	1918	1918	1918	2
458	20250509	113800	149062225	1918	1918	1918	1918	235
459	20250509	113700	148611495	1920	1920	1920	1920	0
460	20250509	113600	148611495	1920	1919	1920	1919	160
461	20250509	113500	148304420	1918	1918	1918	1918	0
462	20250509	113400	148304420	1918	1919	1919	1918	3710
463	20250509	113300	141188230	1919	1918	1919	1918	100
464	20250509	113200	140996420	1919	1919	1919	1919	500
465	20250509	113100	140036920	1919	1919	1919	1919	91
466	20250509	113000	139862291	1919	1919	1919	1919	0
467	20250509	112900	139862291	1919	1919	1919	1919	1516
468	20250509	112800	136953087	1919	1919	1919	1919	1919
469	20250509	112700	133270526	1920	1920	1920	1920	0
470	20250509	112600	133270526	1920	1920	1920	1920	23
471	20250509	112500	133226366	1920	1920	1920	1920	0
472	20250509	112400	133226366	1920	1920	1920	1920	0
473	20250509	112300	133226366	1920	1920	1920	1920	56
474	20250509	112200	133118846	1920	1920	1920	1920	100
475	20250509	112100	132926846	1919	1920	1920	1919	1251
476	20250509	112000	130526026	1920	1920	1920	1920	400
477	20250509	111900	129758026	1920	1920	1920	1920	0
478	20250509	111800	129758026	1920	1920	1920	1920	21
479	20250509	111700	129717706	1920	1920	1920	1920	0
480	20250509	111600	129717706	1920	1920	1920	1920	0
481	20250509	111500	129717706	1920	1920	1920	1920	0
482	20250509	111400	129717706	1920	1920	1920	1920	0
483	20250509	111300	129717706	1920	1920	1920	1920	0
484	20250509	111200	129717706	1920	1920	1920	1920	0
485	20250509	111100	129717706	1920	1920	1920	1920	0
486	20250509	111000	129717706	1920	1920	1920	1920	1
487	20250509	110900	129715786	1920	1920	1920	1920	110
488	20250509	110800	129504586	1921	1921	1921	1921	0
489	20250509	110700	129504586	1921	1921	1921	1921	0
490	20250509	110600	129504586	1921	1921	1921	1921	0
491	20250509	110500	129504586	1921	1920	1921	1920	4
492	20250509	110400	129496903	1919	1919	1919	1919	2283
493	20250509	110300	125115826	1920	1920	1920	1920	0
494	20250509	110200	125115826	1920	1920	1920	1920	0
495	20250509	110100	125115826	1920	1920	1920	1920	0
496	20250509	110000	125115826	1920	1920	1920	1920	0
497	20250509	105900	125115826	1920	1920	1920	1920	370
498	20250509	105800	124405426	1920	1920	1920	1920	1
499	20250509	105700	124403506	1920	1920	1920	1920	63
500	20250509	105600	124282546	1920	1920	1920	1920	0
501	20250509	105500	124282546	1920	1920	1920	1920	10
502	20250509	105400	124263346	1920	1920	1920	1920	0
503	20250509	105300	124263346	1920	1920	1920	1920	5
504	20250509	105200	124253746	1920	1920	1920	1920	0
505	20250509	105100	124253746	1920	1920	1920	1920	0
506	20250509	105000	124253746	1920	1920	1920	1920	0
507	20250509	104900	124253746	1920	1920	1920	1920	2
508	20250509	104800	124249906	1920	1920	1920	1920	25
509	20250509	104700	124201906	1920	1920	1920	1920	10
510	20250509	104600	124182706	1919	1919	1919	1919	44
511	20250509	104500	124098270	1919	1919	1919	1919	500
512	20250509	104400	123138770	1919	1919	1919	1919	50
513	20250509	104300	123042820	1920	1920	1920	1919	597
514	20250509	104200	121896581	1920	1920	1920	1920	97
515	20250509	104100	121710341	1920	1920	1920	1920	50
516	20250509	104000	121614341	1920	1920	1920	1920	0
517	20250509	103900	121614341	1920	1920	1920	1920	0
518	20250509	103800	121614341	1920	1920	1920	1920	1
519	20250509	103700	121612421	1920	1920	1920	1920	0
520	20250509	103600	121612421	1920	1920	1920	1920	30
521	20250509	103500	121554821	1920	1920	1920	1920	20
522	20250509	103400	121516421	1920	1920	1920	1920	0
523	20250509	103300	121516421	1920	1920	1920	1920	450
524	20250509	103200	120652421	1920	1920	1920	1920	1652
525	20250509	103100	117480581	1920	1920	1920	1920	30
526	20250509	103000	117422981	1919	1919	1919	1919	125
527	20250509	102900	117183106	1920	1920	1920	1920	0
528	20250509	102800	117183106	1920	1920	1920	1920	0
529	20250509	102700	117183106	1920	1920	1920	1920	0
530	20250509	102600	117183106	1920	1921	1921	1920	3189
531	20250509	102500	111058993	1920	1921	1921	1920	5329
532	20250509	102400	100827293	1922	1921	1922	1921	98
533	20250509	102300	100639034	1922	1922	1922	1922	15
534	20250509	102200	100610204	1922	1922	1922	1922	5
535	20250509	102100	100600594	1921	1921	1921	1921	1023
536	20250509	102000	98635411	1921	1921	1921	1921	2125
537	20250509	101900	94553286	1921	1921	1921	1921	5
538	20250509	101800	94543681	1921	1922	1922	1921	892
539	20250509	101700	92829258	1923	1922	1923	1922	2
540	20250509	101600	92825413	1924	1924	1924	1924	0
541	20250509	101500	92825413	1924	1924	1924	1924	0
542	20250509	101400	92825413	1924	1924	1924	1924	5
543	20250509	101300	92815793	1925	1925	1925	1925	0
544	20250509	101200	92815793	1925	1925	1925	1925	0
545	20250509	101100	92815793	1925	1925	1925	1925	6
546	20250509	101000	92804243	1925	1925	1925	1925	531
547	20250509	100900	91782068	1925	1925	1925	1925	137
548	20250509	100800	91518343	1925	1925	1925	1925	0
549	20250509	100700	91518343	1925	1925	1925	1925	0
550	20250509	100600	91518343	1925	1925	1925	1925	0
551	20250509	100500	91518343	1925	1925	1925	1925	6013
552	20250509	100400	79943318	1925	1925	1925	1925	127
553	20250509	100300	79698843	1924	1923	1924	1923	65
554	20250509	100200	79573798	1925	1925	1925	1925	1
555	20250509	100100	79571873	1925	1925	1925	1925	102
556	20250509	100000	79375523	1924	1924	1924	1924	100
557	20250509	095900	79183123	1925	1925	1925	1925	0
558	20250509	095800	79183123	1925	1925	1925	1925	127
559	20250509	095700	78938648	1924	1924	1924	1924	0
560	20250509	095600	78938648	1924	1924	1924	1924	2
561	20250509	095500	78934800	1925	1925	1925	1925	1
562	20250509	095400	78932875	1925	1925	1925	1925	129
563	20250509	095300	78684550	1925	1925	1925	1925	200
564	20250509	095200	78299550	1925	1925	1925	1925	250
565	20250509	095100	77818300	1921	1925	1925	1921	2600
566	20250509	095000	72822869	1923	1925	1925	1923	110
567	20250509	094900	72611139	1925	1925	1925	1925	50
568	20250509	094800	72514889	1925	1925	1925	1925	0
569	20250509	094700	72514889	1925	1922	1925	1922	2
570	20250509	094600	72511042	1922	1924	1924	1922	277
571	20250509	094500	71978294	1924	1924	1924	1924	24
572	20250509	094400	71932118	1925	1925	1925	1925	1
573	20250509	094300	71930193	1921	1925	1925	1921	2116
574	20250509	094200	67865235	1925	1925	1925	1925	3
575	20250509	094100	67859460	1928	1928	1928	1928	0
576	20250509	094000	67859460	1928	1928	1928	1928	0
577	20250509	093900	67859460	1928	1928	1928	1928	100
578	20250509	093800	67666660	1928	1928	1928	1928	0
579	20250509	093700	67666660	1928	1928	1928	1927	10
580	20250509	093600	67647381	1928	1928	1928	1928	209
581	20250509	093500	67244429	1928	1928	1928	1928	4
582	20250509	093400	67236717	1928	1929	1929	1928	6
583	20250509	093300	67225144	1929	1929	1929	1929	7
584	20250509	093200	67211641	1929	1925	1929	1921	1104
585	20250509	093100	65086441	1925	1925	1925	1925	2
586	20250509	093000	65082591	1921	1921	1921	1921	0
587	20250509	092900	65082591	1921	1921	1921	1921	25
588	20250509	092800	65034566	1921	1921	1921	1921	0
589	20250509	092700	65034566	1921	1921	1921	1921	1096
590	20250509	092600	62929150	1921	1921	1921	1921	1500
591	20250509	092500	60047650	1921	1921	1921	1921	240
592	20250509	092400	59586610	1921	1924	1924	1921	246
593	20250509	092300	59113994	1922	1922	1922	1922	0
594	20250509	092200	59113994	1922	1921	1923	1920	4554
595	20250509	092100	50365497	1922	1923	1923	1922	1693
596	20250509	092000	47111251	1923	1923	1923	1923	517
597	20250509	091900	46117060	1924	1924	1924	1924	7
598	20250509	091800	46103592	1924	1924	1924	1924	269
599	20250509	091700	45586036	1924	1924	1924	1924	250
600	20250509	091600	45105036	1924	1924	1924	1924	65
601	20250509	091500	44979976	1924	1924	1924	1924	12
602	20250509	091400	44956888	1925	1924	1925	1924	62
603	20250509	091300	44837540	1925	1929	1930	1925	92
604	20250509	091200	44660171	1929	1932	1933	1929	1133
605	20250509	091100	42474265	1932	1932	1933	1932	70
606	20250509	091000	42339015	1932	1932	1932	1932	1500
607	20250509	090900	39441015	1936	1936	1936	1936	155
608	20250509	090800	39140935	1929	1929	1929	1929	0
609	20250509	090700	39140935	1929	1932	1932	1923	2363
610	20250509	090600	34596286	1928	1928	1928	1928	0
611	20250509	090500	34596286	1928	1928	1928	1928	5
612	20250509	090400	34586646	1937	1937	1937	1937	0
613	20250509	090300	34586646	1937	1937	1937	1937	16
614	20250509	090200	34555654	1937	1937	1937	1937	0
615	20250509	090100	34555654	1937	1930	1937	1930	15471
616	20250509	090000	4696587	1930	1938	1938	1930	2427