KissMeData/087260/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	194200	152763851	1933	1933	1933	1933	933
3	20250502	194100	152763851	1933	1933	1933	1933	0
4	20250502	194000	152763851	1933	1933	1933	1933	0
5	20250502	193900	152763851	1933	1933	1933	1933	0
6	20250502	193800	152763851	1933	1933	1933	1933	0
7	20250502	193700	152763851	1933	1933	1933	1933	0
8	20250502	193600	152763851	1933	1933	1933	1933	0
9	20250502	193500	152763851	1933	1933	1933	1933	0
10	20250502	193400	152763851	1933	1933	1933	1933	0
11	20250502	193300	152763851	1933	1933	1933	1933	0
12	20250502	193200	152763851	1933	1933	1933	1933	0
13	20250502	193100	152763851	1933	1933	1933	1933	0
14	20250502	193000	152763851	1933	1933	1933	1933	0
15	20250502	192900	152763851	1933	1933	1933	1933	0
16	20250502	192800	152763851	1933	1933	1933	1933	0
17	20250502	192700	152763851	1933	1933	1933	1933	0
18	20250502	192600	152763851	1933	1933	1933	1933	0
19	20250502	192500	152763851	1933	1933	1933	1933	0
20	20250502	192400	152763851	1933	1933	1933	1933	0
21	20250502	192300	152763851	1933	1933	1933	1933	0
22	20250502	192200	152763851	1933	1933	1933	1933	0
23	20250502	192100	152763851	1933	1933	1933	1933	0
24	20250502	192000	152763851	1933	1933	1933	1933	0
25	20250502	191900	152763851	1933	1933	1933	1933	0
26	20250502	191800	152763851	1933	1933	1933	1933	0
27	20250502	191700	152763851	1933	1933	1933	1933	0
28	20250502	191600	152763851	1933	1933	1933	1933	0
29	20250502	191500	152763851	1933	1933	1933	1933	0
30	20250502	191400	152763851	1933	1933	1933	1933	0
31	20250502	191300	152763851	1933	1933	1933	1933	0
32	20250502	191200	152763851	1933	1933	1933	1933	933
33	20250502	191100	152763851	1933	1933	1933	1933	0
34	20250502	191000	152763851	1933	1933	1933	1933	0
35	20250502	190900	152763851	1933	1933	1933	1933	0
36	20250502	190800	152763851	1933	1933	1933	1933	0
37	20250502	190700	152763851	1933	1933	1933	1933	0
38	20250502	190600	152763851	1933	1933	1933	1933	0
39	20250502	190500	152763851	1933	1933	1933	1933	0
40	20250502	190400	152763851	1933	1933	1933	1933	0
41	20250502	190300	152763851	1933	1933	1933	1933	0
42	20250502	190200	152763851	1933	1933	1933	1933	0
43	20250502	190100	152763851	1933	1933	1933	1933	0
44	20250502	190000	152763851	1933	1933	1933	1933	0
45	20250502	185900	152763851	1933	1933	1933	1933	0
46	20250502	185800	152763851	1933	1933	1933	1933	0
47	20250502	185700	152763851	1933	1933	1933	1933	0
48	20250502	185600	152763851	1933	1933	1933	1933	0
49	20250502	185500	152763851	1933	1933	1933	1933	0
50	20250502	185400	152763851	1933	1933	1933	1933	0
51	20250502	185300	152763851	1933	1933	1933	1933	0
52	20250502	185200	152763851	1933	1933	1933	1933	0
53	20250502	185100	152763851	1933	1933	1933	1933	0
54	20250502	185000	152763851	1933	1933	1933	1933	0
55	20250502	184900	152763851	1933	1933	1933	1933	0
56	20250502	184800	152763851	1933	1933	1933	1933	0
57	20250502	184700	152763851	1933	1933	1933	1933	0
58	20250502	184600	152763851	1933	1933	1933	1933	0
59	20250502	184500	152763851	1933	1933	1933	1933	0
60	20250502	184400	152763851	1933	1933	1933	1933	0
61	20250502	184300	152763851	1933	1933	1933	1933	0
62	20250502	184200	152763851	1933	1933	1933	1933	933
63	20250502	184100	152763851	1933	1933	1933	1933	0
64	20250502	184000	152763851	1933	1933	1933	1933	0
65	20250502	183900	152763851	1933	1933	1933	1933	0
66	20250502	183800	152763851	1933	1933	1933	1933	0
67	20250502	183700	152763851	1933	1933	1933	1933	0
68	20250502	183600	152763851	1933	1933	1933	1933	0
69	20250502	183500	152763851	1933	1933	1933	1933	0
70	20250502	183400	152763851	1933	1933	1933	1933	0
71	20250502	183300	152763851	1933	1933	1933	1933	0
72	20250502	183200	152763851	1933	1933	1933	1933	0
73	20250502	183100	152763851	1933	1933	1933	1933	0
74	20250502	183000	152763851	1933	1933	1933	1933	0
75	20250502	182900	152763851	1933	1933	1933	1933	0
76	20250502	182800	152763851	1933	1933	1933	1933	0
77	20250502	182700	152763851	1933	1933	1933	1933	0
78	20250502	182600	152763851	1933	1933	1933	1933	0
79	20250502	182500	152763851	1933	1933	1933	1933	0
80	20250502	182400	152763851	1933	1933	1933	1933	0
81	20250502	182300	152763851	1933	1933	1933	1933	0
82	20250502	182200	152763851	1933	1933	1933	1933	0
83	20250502	182100	152763851	1933	1933	1933	1933	0
84	20250502	182000	152763851	1933	1933	1933	1933	0
85	20250502	181900	152763851	1933	1933	1933	1933	0
86	20250502	181800	152763851	1933	1933	1933	1933	0
87	20250502	181700	152763851	1933	1933	1933	1933	0
88	20250502	181600	152763851	1933	1933	1933	1933	0
89	20250502	181500	152763851	1933	1933	1933	1933	0
90	20250502	181400	152763851	1933	1933	1933	1933	0
91	20250502	181300	152763851	1933	1933	1933	1933	0
92	20250502	181200	152763851	1933	1933	1933	1933	933
93	20250502	181100	152763851	1933	1933	1933	1933	0
94	20250502	181000	152763851	1933	1933	1933	1933	0
95	20250502	180900	152763851	1933	1933	1933	1933	0
96	20250502	180800	152763851	1933	1933	1933	1933	0
97	20250502	180700	152763851	1933	1933	1933	1933	0
98	20250502	180600	152763851	1933	1933	1933	1933	0
99	20250502	180500	152763851	1933	1933	1933	1933	0
100	20250502	180400	152763851	1933	1933	1933	1933	0
101	20250502	180300	152763851	1933	1933	1933	1933	0
102	20250502	180200	152763851	1933	1933	1933	1933	0
103	20250502	180100	152763851	1933	1933	1933	1933	0
104	20250502	180000	152763851	1933	1933	1933	1933	0
105	20250502	175900	152763851	1933	1933	1933	1933	0
106	20250502	175800	152763851	1933	1933	1933	1933	0
107	20250502	175700	152763851	1933	1933	1933	1933	0
108	20250502	175600	152763851	1933	1933	1933	1933	0
109	20250502	175500	152763851	1933	1933	1933	1933	0
110	20250502	175400	152763851	1933	1933	1933	1933	0
111	20250502	175300	152763851	1933	1933	1933	1933	0
112	20250502	175200	152763851	1933	1933	1933	1933	0
113	20250502	175100	152763851	1933	1933	1933	1933	0
114	20250502	175000	152763851	1933	1933	1933	1933	0
115	20250502	174900	152763851	1933	1933	1933	1933	0
116	20250502	174800	152763851	1933	1933	1933	1933	0
117	20250502	174700	152763851	1933	1933	1933	1933	0
118	20250502	174600	152763851	1933	1933	1933	1933	0
119	20250502	174500	152763851	1933	1933	1933	1933	0
120	20250502	174400	152763851	1933	1933	1933	1933	0
121	20250502	174300	152763851	1933	1933	1933	1933	0
122	20250502	174200	152763851	1933	1933	1933	1933	933
123	20250502	174100	152763851	1933	1933	1933	1933	0
124	20250502	174000	152763851	1933	1933	1933	1933	0
125	20250502	173900	152763851	1933	1933	1933	1933	0
126	20250502	173800	152763851	1933	1933	1933	1933	0
127	20250502	173700	152763851	1933	1933	1933	1933	0
128	20250502	173600	152763851	1933	1933	1933	1933	0
129	20250502	173500	152763851	1933	1933	1933	1933	0
130	20250502	173400	152763851	1933	1933	1933	1933	0
131	20250502	173300	152763851	1933	1933	1933	1933	0
132	20250502	173200	152763851	1933	1933	1933	1933	0
133	20250502	173100	152763851	1933	1933	1933	1933	0
134	20250502	173000	152763851	1933	1933	1933	1933	0
135	20250502	172900	152763851	1933	1933	1933	1933	0
136	20250502	172800	152763851	1933	1933	1933	1933	0
137	20250502	172700	152763851	1933	1933	1933	1933	0
138	20250502	172600	152763851	1933	1933	1933	1933	0
139	20250502	172500	152763851	1933	1933	1933	1933	0
140	20250502	172400	152763851	1933	1933	1933	1933	0
141	20250502	172300	152763851	1933	1933	1933	1933	0
142	20250502	172200	152763851	1933	1933	1933	1933	0
143	20250502	172100	152763851	1933	1933	1933	1933	0
144	20250502	172000	152763851	1933	1933	1933	1933	0
145	20250502	171900	152763851	1933	1933	1933	1933	0
146	20250502	171800	152763851	1933	1933	1933	1933	0
147	20250502	171700	152763851	1933	1933	1933	1933	0
148	20250502	171600	152763851	1933	1933	1933	1933	0
149	20250502	171500	152763851	1933	1933	1933	1933	0
150	20250502	171400	152763851	1933	1933	1933	1933	0
151	20250502	171300	152763851	1933	1933	1933	1933	0
152	20250502	171200	152763851	1933	1933	1933	1933	933
153	20250502	171100	152763851	1933	1933	1933	1933	0
154	20250502	171000	152763851	1933	1933	1933	1933	0
155	20250502	170900	152763851	1933	1933	1933	1933	0
156	20250502	170800	152763851	1933	1933	1933	1933	0
157	20250502	170700	152763851	1933	1933	1933	1933	0
158	20250502	170600	152763851	1933	1933	1933	1933	0
159	20250502	170500	152763851	1933	1933	1933	1933	0
160	20250502	170400	152763851	1933	1933	1933	1933	0
161	20250502	170300	152763851	1933	1933	1933	1933	0
162	20250502	170200	152763851	1933	1933	1933	1933	0
163	20250502	170100	152763851	1933	1933	1933	1933	0
164	20250502	170000	152763851	1933	1933	1933	1933	0
165	20250502	165900	152763851	1933	1933	1933	1933	0
166	20250502	165800	152763851	1933	1933	1933	1933	0
167	20250502	165700	152763851	1933	1933	1933	1933	0
168	20250502	165600	152763851	1933	1933	1933	1933	0
169	20250502	165500	152763851	1933	1933	1933	1933	0
170	20250502	165400	152763851	1933	1933	1933	1933	0
171	20250502	165300	152763851	1933	1933	1933	1933	0
172	20250502	165200	152763851	1933	1933	1933	1933	0
173	20250502	165100	152763851	1933	1933	1933	1933	0
174	20250502	165000	152763851	1933	1933	1933	1933	0
175	20250502	164900	152763851	1933	1933	1933	1933	0
176	20250502	164800	152763851	1933	1933	1933	1933	0
177	20250502	164700	152763851	1933	1933	1933	1933	0
178	20250502	164600	152763851	1933	1933	1933	1933	0
179	20250502	164500	152763851	1933	1933	1933	1933	0
180	20250502	164400	152763851	1933	1933	1933	1933	0
181	20250502	164300	152763851	1933	1933	1933	1933	0
182	20250502	164200	152763851	1933	1933	1933	1933	933
183	20250502	164100	152763851	1933	1933	1933	1933	0
184	20250502	164000	152763851	1933	1933	1933	1933	0
185	20250502	163900	152763851	1933	1933	1933	1933	0
186	20250502	163800	152763851	1933	1933	1933	1933	0
187	20250502	163700	152763851	1933	1933	1933	1933	0
188	20250502	163600	152763851	1933	1933	1933	1933	0
189	20250502	163500	152763851	1933	1933	1933	1933	0
190	20250502	163400	152763851	1933	1933	1933	1933	0
191	20250502	163300	152763851	1933	1933	1933	1933	0
192	20250502	163200	152763851	1933	1933	1933	1933	0
193	20250502	163100	152763851	1933	1933	1933	1933	0
194	20250502	163000	152763851	1933	1933	1933	1933	0
195	20250502	162900	152763851	1933	1933	1933	1933	0
196	20250502	162800	152763851	1933	1933	1933	1933	0
197	20250502	162700	152763851	1933	1933	1933	1933	0
198	20250502	162600	152763851	1933	1933	1933	1933	0
199	20250502	162500	152763851	1933	1933	1933	1933	0
200	20250502	162400	152763851	1933	1933	1933	1933	0
201	20250502	162300	152763851	1933	1933	1933	1933	0
202	20250502	162200	152763851	1933	1933	1933	1933	0
203	20250502	162100	152763851	1933	1933	1933	1933	0
204	20250502	162000	152763851	1933	1933	1933	1933	0
205	20250502	161900	152763851	1933	1933	1933	1933	0
206	20250502	161800	152763851	1933	1933	1933	1933	0
207	20250502	161700	152763851	1933	1933	1933	1933	0
208	20250502	161600	152763851	1933	1933	1933	1933	0
209	20250502	161500	152763851	1933	1933	1933	1933	0
210	20250502	161400	152763851	1933	1933	1933	1933	0
211	20250502	161300	152763851	1933	1933	1933	1933	0
212	20250502	161200	152763851	1933	1933	1933	1933	933
213	20250502	161100	152763851	1933	1933	1933	1933	0
214	20250502	161000	152763851	1933	1933	1933	1933	0
215	20250502	160900	152763851	1933	1933	1933	1933	0
216	20250502	160800	152763851	1933	1933	1933	1933	0
217	20250502	160700	152763851	1933	1933	1933	1933	0
218	20250502	160600	152763851	1933	1933	1933	1933	0
219	20250502	160500	152763851	1933	1933	1933	1933	0
220	20250502	160400	152763851	1933	1933	1933	1933	0
221	20250502	160300	152763851	1933	1933	1933	1933	0
222	20250502	160200	152763851	1933	1933	1933	1933	0
223	20250502	160100	152763851	1933	1933	1933	1933	0
224	20250502	160000	152763851	1933	1933	1933	1933	0
225	20250502	155900	152763851	1933	1933	1933	1933	0
226	20250502	155800	152763851	1933	1933	1933	1933	0
227	20250502	155700	152763851	1933	1933	1933	1933	0
228	20250502	155600	152763851	1933	1933	1933	1933	0
229	20250502	155500	152763851	1933	1933	1933	1933	0
230	20250502	155400	152763851	1933	1933	1933	1933	0
231	20250502	155300	152763851	1933	1933	1933	1933	0
232	20250502	155200	152763851	1933	1933	1933	1933	0
233	20250502	155100	152763851	1933	1933	1933	1933	0
234	20250502	155000	152763851	1933	1933	1933	1933	0
235	20250502	154900	152763851	1933	1933	1933	1933	0
236	20250502	154800	152763851	1933	1933	1933	1933	0
237	20250502	154700	152763851	1933	1933	1933	1933	0
238	20250502	154600	152763851	1933	1933	1933	1933	0
239	20250502	154500	152763851	1933	1933	1933	1933	0
240	20250502	154400	152763851	1933	1933	1933	1933	0
241	20250502	154300	152763851	1933	1933	1933	1933	0
242	20250502	154200	152763851	1933	1933	1933	1933	933
243	20250502	154100	152763851	1933	1933	1933	1933	0
244	20250502	154000	152763851	1933	1933	1933	1933	0
245	20250502	153900	152763851	1933	1933	1933	1933	0
246	20250502	153800	152763851	1933	1933	1933	1933	0
247	20250502	153700	152763851	1933	1933	1933	1933	0
248	20250502	153600	152763851	1933	1933	1933	1933	0
249	20250502	153500	152763851	1933	1933	1933	1933	0
250	20250502	153400	152763851	1933	1933	1933	1933	0
251	20250502	153300	152763851	1933	1933	1933	1933	0
252	20250502	153200	152763851	1933	1933	1933	1933	0
253	20250502	153100	152763851	1933	1933	1933	1933	0
254	20250502	153000	152763851	1933	1933	1933	1933	933
255	20250502	152900	150960362	1933	1933	1933	1933	0
256	20250502	152800	150960362	1933	1933	1933	1933	0
257	20250502	152700	150960362	1933	1933	1933	1933	0
258	20250502	152600	150960362	1933	1933	1933	1933	0
259	20250502	152500	150960362	1933	1933	1933	1933	0
260	20250502	152400	150960362	1933	1933	1933	1933	0
261	20250502	152300	150960362	1933	1933	1933	1933	0
262	20250502	152200	150960362	1933	1933	1933	1933	0
263	20250502	152100	150960362	1933	1933	1933	1933	0
264	20250502	152000	150960362	1933	1933	1933	1933	0
265	20250502	151900	150960362	1933	1932	1933	1932	1154
266	20250502	151800	148730800	1933	1931	1933	1930	47
267	20250502	151700	148640068	1932	1932	1932	1930	167
268	20250502	151600	148317587	1929	1929	1929	1929	31
269	20250502	151500	148257788	1932	1929	1932	1928	90
270	20250502	151400	148084189	1928	1932	1932	1928	91
271	20250502	151300	147908737	1927	1928	1928	1927	176
272	20250502	151200	147569427	1933	1933	1933	1933	0
273	20250502	151100	147569427	1933	1929	1933	1929	117
274	20250502	151000	147343730	1934	1934	1934	1934	1
275	20250502	150900	147341796	1927	1927	1927	1927	0
276	20250502	150800	147341796	1927	1927	1927	1927	10
277	20250502	150700	147322526	1934	1926	1934	1926	14
278	20250502	150600	147295531	1926	1926	1926	1926	5
279	20250502	150500	147285901	1926	1928	1928	1926	296
280	20250502	150400	146715515	1929	1930	1930	1929	15
281	20250502	150300	146686579	1931	1931	1931	1931	106
282	20250502	150200	146481893	1934	1934	1934	1934	0
283	20250502	150100	146481893	1934	1934	1934	1934	0
284	20250502	150000	146481893	1934	1934	1934	1934	32
285	20250502	145900	146420005	1935	1935	1935	1935	0
286	20250502	145800	146420005	1935	1935	1935	1935	0
287	20250502	145700	146420005	1935	1935	1935	1935	0
288	20250502	145600	146420005	1935	1935	1935	1935	0
289	20250502	145500	146420005	1935	1935	1935	1935	0
290	20250502	145400	146420005	1935	1934	1935	1934	220
291	20250502	145300	145994516	1934	1934	1935	1928	341
292	20250502	145200	145335785	1934	1934	1934	1934	1
293	20250502	145100	145333851	1934	1934	1934	1932	47
294	20250502	145000	145243043	1933	1933	1933	1933	137
295	20250502	144900	144978222	1936	1936	1936	1936	0
296	20250502	144800	144978222	1936	1936	1936	1936	0
297	20250502	144700	144978222	1936	1936	1936	1936	0
298	20250502	144600	144978222	1936	1936	1936	1936	0
299	20250502	144500	144978222	1936	1936	1936	1936	0
300	20250502	144400	144978222	1936	1936	1936	1936	0
301	20250502	144300	144978222	1936	1936	1936	1936	0
302	20250502	144200	144978222	1936	1936	1936	1936	0
303	20250502	144100	144978222	1936	1935	1936	1935	401
304	20250502	144000	144202286	1936	1936	1936	1936	0
305	20250502	143900	144202286	1936	1936	1936	1936	0
306	20250502	143800	144202286	1936	1936	1936	1936	1
307	20250502	143700	144200350	1932	1932	1932	1932	251
308	20250502	143600	143715418	1937	1937	1937	1937	0
309	20250502	143500	143715418	1937	1937	1937	1937	0
310	20250502	143400	143715418	1937	1937	1937	1937	0
311	20250502	143300	143715418	1937	1937	1937	1937	0
312	20250502	143200	143715418	1937	1937	1937	1937	0
313	20250502	143100	143715418	1937	1934	1937	1934	518
314	20250502	143000	142713603	1937	1937	1937	1937	1
315	20250502	142900	142711666	1934	1934	1934	1933	876
316	20250502	142800	141017978	1937	1937	1937	1935	236
317	20250502	142700	140561290	1937	1937	1937	1937	1
318	20250502	142600	140559353	1936	1936	1936	1936	2
319	20250502	142500	140555481	1937	1937	1937	1937	51
320	20250502	142400	140456694	1936	1936	1936	1936	0
321	20250502	142300	140456694	1936	1936	1936	1936	249
322	20250502	142200	139974630	1936	1936	1936	1936	0
323	20250502	142100	139974630	1936	1936	1936	1936	100
324	20250502	142000	139781030	1936	1936	1936	1936	100
325	20250502	141900	139587430	1936	1936	1936	1936	100
326	20250502	141800	139393830	1936	1933	1936	1933	2268
327	20250502	141700	135009679	1933	1933	1933	1933	0
328	20250502	141600	135009679	1933	1933	1933	1933	0
329	20250502	141500	135009679	1933	1933	1933	1933	0
330	20250502	141400	135009679	1933	1933	1933	1933	0
331	20250502	141300	135009679	1933	1933	1933	1933	0
332	20250502	141200	135009679	1933	1930	1933	1930	134
333	20250502	141100	134751056	1933	1933	1933	1933	0
334	20250502	141000	134751056	1933	1933	1933	1933	0
335	20250502	140900	134751056	1933	1933	1933	1933	1
336	20250502	140800	134749123	1931	1935	1935	1931	6226
337	20250502	140700	122703888	1935	1935	1935	1935	0
338	20250502	140600	122703888	1935	1935	1935	1935	0
339	20250502	140500	122703888	1935	1935	1935	1935	0
340	20250502	140400	122703888	1935	1935	1935	1935	0
341	20250502	140300	122703888	1935	1935	1935	1935	1
342	20250502	140200	122701953	1933	1933	1933	1933	5
343	20250502	140100	122692288	1936	1936	1936	1936	0
344	20250502	140000	122692288	1936	1933	1936	1933	48
345	20250502	135900	122599501	1936	1936	1936	1936	1
346	20250502	135800	122597565	1934	1934	1934	1934	0
347	20250502	135700	122597565	1934	1934	1934	1934	117
348	20250502	135600	122371287	1936	1936	1936	1936	0
349	20250502	135500	122371287	1936	1936	1936	1936	0
350	20250502	135400	122371287	1936	1931	1936	1931	9
351	20250502	135300	122353903	1931	1930	1931	1930	554
352	20250502	135200	121284607	1930	1930	1930	1930	0
353	20250502	135100	121284607	1930	1930	1930	1930	0
354	20250502	135000	121284607	1930	1930	1930	1930	0
355	20250502	134900	121284607	1930	1930	1930	1930	0
356	20250502	134800	121284607	1930	1930	1930	1930	0
357	20250502	134700	121284607	1930	1930	1930	1930	0
358	20250502	134600	121284607	1930	1930	1930	1930	0
359	20250502	134500	121284607	1930	1931	1931	1930	74
360	20250502	134400	121141736	1932	1933	1933	1932	140
361	20250502	134300	120871168	1936	1936	1936	1936	1
362	20250502	134200	120869232	1934	1934	1934	1934	76
363	20250502	134100	120722248	1934	1934	1934	1934	0
364	20250502	134000	120722248	1934	1933	1934	1933	44
365	20250502	133900	120637195	1936	1936	1936	1936	1
366	20250502	133800	120635259	1936	1936	1936	1936	0
367	20250502	133700	120635259	1936	1936	1936	1936	1
368	20250502	133600	120633323	1933	1933	1933	1933	0
369	20250502	133500	120633323	1933	1933	1933	1933	6
370	20250502	133400	120621725	1936	1936	1936	1936	0
371	20250502	133300	120621725	1936	1936	1936	1936	10
372	20250502	133200	120602365	1936	1936	1936	1936	0
373	20250502	133100	120602365	1936	1935	1936	1935	250
374	20250502	133000	120118541	1935	1931	1935	1931	3101
375	20250502	132900	114120361	1929	1930	1931	1929	1705
376	20250502	132800	110831361	1930	1930	1930	1930	0
377	20250502	132700	110831361	1930	1929	1930	1929	53
378	20250502	132600	110729123	1930	1930	1930	1930	4
379	20250502	132500	110721403	1930	1930	1930	1930	26
380	20250502	132400	110671223	1930	1930	1930	1930	59
381	20250502	132300	110557353	1930	1930	1930	1930	0
382	20250502	132200	110557353	1930	1930	1930	1930	0
383	20250502	132100	110557353	1930	1929	1930	1929	89
384	20250502	132000	110385671	1931	1931	1931	1930	76
385	20250502	131900	110238989	1930	1931	1931	1930	54
386	20250502	131800	110134768	1930	1930	1930	1930	19
387	20250502	131700	110098098	1930	1931	1931	1930	70
388	20250502	131600	109962994	1931	1931	1931	1931	0
389	20250502	131500	109962994	1931	1931	1931	1931	1
390	20250502	131400	109961063	1928	1931	1931	1928	34
391	20250502	131300	109895508	1929	1930	1931	1929	124
392	20250502	131200	109656257	1930	1930	1930	1930	53
393	20250502	131100	109553967	1930	1929	1930	1929	31
394	20250502	131000	109494151	1930	1930	1930	1930	0
395	20250502	130900	109494151	1930	1930	1930	1930	0
396	20250502	130800	109494151	1930	1930	1930	1930	1
397	20250502	130700	109492221	1928	1928	1928	1928	70
398	20250502	130600	109357261	1930	1930	1930	1930	1
399	20250502	130500	109355331	1927	1927	1927	1927	6
400	20250502	130400	109343769	1931	1931	1931	1931	0
401	20250502	130300	109343769	1931	1931	1931	1931	0
402	20250502	130200	109343769	1931	1931	1931	1931	0
403	20250502	130100	109343769	1931	1931	1931	1931	0
404	20250502	130000	109343769	1931	1931	1931	1931	0
405	20250502	125900	109343769	1931	1920	1931	1920	558
406	20250502	125800	108271880	1920	1920	1920	1920	11
407	20250502	125700	108250760	1920	1920	1920	1919	427
408	20250502	125600	107431320	1920	1934	1934	1919	18378
409	20250502	125500	72120662	1935	1935	1935	1935	12
410	20250502	125400	72097442	1935	1935	1935	1935	21
411	20250502	125300	72056807	1935	1934	1935	1934	32
412	20250502	125200	71994895	1935	1935	1935	1935	13
413	20250502	125100	71969740	1935	1935	1935	1935	13
414	20250502	125000	71944585	1935	1935	1935	1935	13
415	20250502	124900	71919430	1935	1935	1935	1935	8
416	20250502	124800	71903950	1935	1935	1935	1935	14
417	20250502	124700	71876860	1935	1935	1935	1935	0
418	20250502	124600	71876860	1935	1935	1935	1935	0
419	20250502	124500	71876860	1935	1935	1935	1935	15
420	20250502	124400	71847835	1935	1935	1935	1935	0
421	20250502	124300	71847835	1935	1935	1935	1935	14
422	20250502	124200	71820745	1935	1935	1935	1935	13
423	20250502	124100	71795590	1935	1935	1935	1935	0
424	20250502	124000	71795590	1935	1935	1935	1935	8
425	20250502	123900	71780110	1935	1935	1935	1935	18
426	20250502	123800	71745280	1935	1935	1935	1935	0
427	20250502	123700	71745280	1935	1935	1935	1935	0
428	20250502	123600	71745280	1935	1935	1935	1935	0
429	20250502	123500	71745280	1935	1935	1935	1935	0
430	20250502	123400	71745280	1935	1935	1935	1935	1
431	20250502	123300	71743345	1934	1934	1934	1934	242
432	20250502	123200	71275317	1935	1935	1935	1935	12
433	20250502	123100	71252097	1935	1935	1935	1935	59
434	20250502	123000	71137932	1935	1935	1935	1935	46
435	20250502	122900	71048922	1935	1935	1935	1935	0
436	20250502	122800	71048922	1935	1935	1935	1935	11
437	20250502	122700	71027637	1935	1935	1935	1935	11
438	20250502	122600	71006352	1935	1935	1935	1935	0
439	20250502	122500	71006352	1935	1935	1935	1935	10
440	20250502	122400	70987002	1935	1935	1935	1935	0
441	20250502	122300	70987002	1935	1935	1935	1935	10
442	20250502	122200	70967652	1935	1935	1935	1935	8
443	20250502	122100	70952172	1935	1935	1935	1935	11
444	20250502	122000	70930887	1935	1934	1935	1934	785
445	20250502	121900	69412696	1934	1934	1934	1934	30
446	20250502	121800	69354676	1934	1934	1934	1934	23
447	20250502	121700	69310194	1934	1934	1934	1934	30
448	20250502	121600	69252174	1934	1934	1934	1934	14
449	20250502	121500	69225098	1934	1934	1934	1934	20
450	20250502	121400	69186418	1934	1934	1934	1934	11
451	20250502	121300	69165144	1934	1934	1934	1934	0
452	20250502	121200	69165144	1934	1934	1934	1934	12
453	20250502	121100	69141936	1934	1934	1934	1934	12
454	20250502	121000	69118728	1934	1934	1934	1934	11
455	20250502	120900	69097454	1934	1934	1934	1934	19
456	20250502	120800	69060708	1934	1934	1934	1934	12
457	20250502	120700	69037500	1934	1934	1934	1934	26
458	20250502	120600	68987216	1934	1934	1934	1934	75
459	20250502	120500	68842166	1934	1934	1934	1934	13
460	20250502	120400	68817024	1934	1934	1934	1934	27
461	20250502	120300	68764806	1934	1934	1934	1934	20
462	20250502	120200	68726126	1934	1933	1934	1933	42
463	20250502	120100	68644902	1935	1935	1935	1935	39
464	20250502	120000	68569437	1935	1935	1935	1935	12
465	20250502	115900	68546217	1935	1935	1935	1935	15
466	20250502	115800	68517192	1935	1935	1935	1935	0
467	20250502	115700	68517192	1935	1935	1935	1935	20
468	20250502	115600	68478492	1935	1935	1935	1935	15
469	20250502	115500	68449467	1935	1935	1935	1935	14
470	20250502	115400	68422377	1935	1935	1935	1935	14
471	20250502	115300	68395287	1935	1935	1935	1935	46
472	20250502	115200	68306277	1935	1935	1935	1935	35
473	20250502	115100	68238552	1935	1935	1935	1935	0
474	20250502	115000	68238552	1935	1935	1935	1935	1
475	20250502	114900	68236617	1934	1934	1934	1934	29
476	20250502	114800	68180531	1934	1934	1934	1934	35
477	20250502	114700	68112841	1934	1934	1934	1934	18
478	20250502	114600	68078029	1934	1934	1934	1934	33
479	20250502	114500	68014207	1934	1934	1934	1934	15
480	20250502	114400	67985197	1934	1934	1934	1934	20
481	20250502	114300	67946517	1934	1934	1934	1934	0
482	20250502	114200	67946517	1934	1934	1934	1934	1
483	20250502	114100	67944583	1933	1933	1933	1933	0
484	20250502	114000	67944583	1933	1933	1933	1933	85
485	20250502	113900	67780278	1933	1933	1933	1933	0
486	20250502	113800	67780278	1933	1934	1934	1932	73
487	20250502	113700	67639178	1934	1934	1934	1934	1
488	20250502	113600	67637244	1932	1932	1932	1932	250
489	20250502	113500	67154244	1935	1935	1935	1935	0
490	20250502	113400	67154244	1935	1935	1935	1935	0
491	20250502	113300	67154244	1935	1935	1935	1935	1
492	20250502	113200	67152309	1933	1934	1934	1933	1284
493	20250502	113100	64670077	1936	1936	1936	1936	0
494	20250502	113000	64670077	1936	1936	1936	1936	62
495	20250502	112900	64550045	1936	1936	1936	1936	23
496	20250502	112800	64505517	1936	1936	1936	1936	26
497	20250502	112700	64455181	1936	1935	1936	1935	1011
498	20250502	112600	62498852	1935	1935	1935	1935	16
499	20250502	112500	62467892	1935	1934	1935	1934	199
500	20250502	112400	62082905	1934	1934	1934	1934	13
501	20250502	112300	62057763	1934	1934	1934	1934	7
502	20250502	112200	62044225	1934	1934	1934	1934	8
503	20250502	112100	62028753	1934	1934	1934	1934	4
504	20250502	112000	62021017	1932	1932	1932	1932	1
505	20250502	111900	62019085	1935	1935	1935	1935	0
506	20250502	111800	62019085	1935	1935	1935	1935	0
507	20250502	111700	62019085	1935	1935	1935	1935	0
508	20250502	111600	62019085	1935	1935	1935	1933	1721
509	20250502	111500	58691150	1936	1937	1937	1936	22
510	20250502	111400	58648556	1937	1937	1937	1937	8
511	20250502	111300	58633060	1937	1937	1937	1937	3
512	20250502	111200	58627249	1937	1937	1937	1937	6
513	20250502	111100	58615627	1937	1937	1937	1937	6
514	20250502	111000	58604005	1937	1937	1937	1937	16
515	20250502	110900	58573013	1937	1937	1937	1937	20
516	20250502	110800	58534273	1937	1937	1937	1937	21
517	20250502	110700	58493596	1937	1937	1937	1937	19
518	20250502	110600	58456793	1937	1937	1937	1937	18
519	20250502	110500	58421927	1937	1936	1937	1936	18
520	20250502	110400	58387066	1935	1935	1935	1935	0
521	20250502	110300	58387066	1935	1935	1935	1935	1
522	20250502	110200	58385131	1936	1938	1938	1936	1065
523	20250502	110100	56323249	1938	1938	1938	1938	7
524	20250502	110000	56309683	1936	1936	1936	1936	0
525	20250502	105900	56309683	1936	1938	1938	1936	37
526	20250502	105800	56238016	1938	1938	1938	1938	18
527	20250502	105700	56203132	1938	1938	1938	1938	18
528	20250502	105600	56168248	1938	1938	1938	1938	17
529	20250502	105500	56135302	1938	1938	1938	1938	0
530	20250502	105400	56135302	1938	1938	1938	1937	26
531	20250502	105300	56084924	1939	1938	1939	1938	6
532	20250502	105200	56073295	1939	1939	1939	1938	19
533	20250502	105100	56036469	1939	1939	1939	1939	1
534	20250502	105000	56034530	1938	1941	1941	1938	38
535	20250502	104900	55960838	1940	1941	1941	1940	13
536	20250502	104800	55935615	1941	1941	1941	1940	11
537	20250502	104700	55914268	1941	1941	1941	1941	4
538	20250502	104600	55906504	1941	1941	1941	1941	8
539	20250502	104500	55890976	1941	1941	1941	1941	20
540	20250502	104400	55852156	1941	1941	1941	1941	19
541	20250502	104300	55815277	1941	1941	1941	1941	20
542	20250502	104200	55776457	1941	1941	1941	1941	115
543	20250502	104100	55553242	1940	1943	1943	1940	992
544	20250502	104000	53626748	1943	1943	1943	1943	0
545	20250502	103900	53626748	1943	1943	1943	1943	0
546	20250502	103800	53626748	1943	1943	1943	1943	0
547	20250502	103700	53626748	1943	1943	1943	1943	1
548	20250502	103600	53624805	1941	1941	1941	1941	0
549	20250502	103500	53624805	1941	1943	1943	1941	1152
550	20250502	103400	51388620	1943	1945	1945	1943	29
551	20250502	103300	51332248	1947	1945	1947	1945	10
552	20250502	103200	51312796	1947	1948	1950	1945	207
553	20250502	103100	50909775	1948	1950	1950	1948	32
554	20250502	103000	50847417	1950	1950	1950	1950	10
555	20250502	102900	50827917	1945	1944	1945	1944	19
556	20250502	102800	50790966	1944	1944	1944	1944	27
557	20250502	102700	50738478	1944	1944	1944	1944	26
558	20250502	102600	50687934	1944	1944	1944	1944	32
559	20250502	102500	50625726	1944	1944	1944	1944	15
560	20250502	102400	50596566	1944	1944	1944	1944	0
561	20250502	102300	50596566	1944	1941	1944	1941	95
562	20250502	102200	50412168	1941	1941	1941	1941	10
563	20250502	102100	50392758	1941	1941	1941	1941	20
564	20250502	102000	50353938	1941	1941	1941	1941	9
565	20250502	101900	50336469	1941	1941	1941	1941	15
566	20250502	101800	50307354	1941	1941	1941	1941	8
567	20250502	101700	50291826	1941	1941	1941	1941	0
568	20250502	101600	50291826	1941	1941	1941	1941	1
569	20250502	101500	50289885	1940	1946	1946	1940	283
570	20250502	101400	49740628	1945	1946	1946	1945	22
571	20250502	101300	49697826	1946	1946	1946	1946	30
572	20250502	101200	49639446	1946	1951	1951	1946	87
573	20250502	101100	49470021	1951	1951	1951	1951	0
574	20250502	101000	49470021	1951	1951	1951	1951	0
575	20250502	100900	49470021	1951	1948	1951	1947	300
576	20250502	100800	48885912	1952	1953	1953	1949	13
577	20250502	100700	48860568	1950	1951	1951	1950	43
578	20250502	100600	48776703	1953	1944	1953	1944	2258
579	20250502	100500	44382437	1943	1943	1943	1943	35
580	20250502	100400	44314432	1943	1943	1943	1943	42
581	20250502	100300	44232826	1943	1943	1943	1943	321
582	20250502	100200	43609123	1943	1943	1943	1943	18
583	20250502	100100	43574149	1943	1943	1943	1943	17
584	20250502	100000	43541118	1943	1943	1943	1943	0
585	20250502	095900	43541118	1943	1942	1943	1942	4
586	20250502	095800	43533349	1926	1940	1940	1926	270
587	20250502	095700	43010556	1937	1937	1937	1937	0
588	20250502	095600	43010556	1937	1937	1937	1937	0
589	20250502	095500	43010556	1937	1937	1937	1937	0
590	20250502	095400	43010556	1937	1937	1937	1937	0
591	20250502	095300	43010556	1937	1943	1943	1937	72
592	20250502	095200	42870972	1940	1936	1940	1936	56
593	20250502	095100	42762393	1936	1935	1936	1935	453
594	20250502	095000	41885778	1935	1930	1935	1930	9050
595	20250502	094900	24400936	1930	1930	1930	1930	0
596	20250502	094800	24400936	1930	1928	1930	1928	1265
597	20250502	094700	21960769	1928	1928	1928	1928	25
598	20250502	094600	21912569	1928	1928	1928	1920	604
599	20250502	094500	20751390	1928	1928	1928	1923	23
600	20250502	094400	20707116	1928	1928	1928	1928	28
601	20250502	094300	20653132	1928	1923	1929	1922	911
602	20250502	094200	18900433	1925	1924	1926	1924	192
603	20250502	094100	18530717	1924	1925	1925	1924	4629
604	20250502	094000	9620355	1929	1929	1929	1929	8
605	20250502	093900	9604923	1929	1929	1929	1929	0
606	20250502	093800	9604923	1929	1929	1929	1929	13
607	20250502	093700	9579846	1930	1930	1930	1930	0
608	20250502	093600	9579846	1930	1930	1930	1930	0
609	20250502	093500	9579846	1930	1930	1930	1930	8
610	20250502	093400	9564406	1929	1929	1929	1929	0
611	20250502	093300	9564406	1929	1929	1929	1929	0
612	20250502	093200	9564406	1929	1920	1929	1920	947
613	20250502	093100	7745879	1931	1931	1931	1931	0
614	20250502	093000	7745879	1931	1931	1931	1931	0
615	20250502	092900	7745879	1931	1931	1931	1931	0
616	20250502	092800	7745879	1931	1931	1931	1931	0
617	20250502	092700	7745879	1931	1931	1931	1931	0
618	20250502	092600	7745879	1931	1931	1931	1931	0
619	20250502	092500	7745879	1931	1931	1931	1931	0
620	20250502	092400	7745879	1931	1931	1931	1931	0
621	20250502	092300	7745879	1931	1931	1931	1931	0
622	20250502	092200	7745879	1931	1919	1931	1919	91
623	20250502	092100	7570842	1926	1926	1926	1926	0
624	20250502	092000	7570842	1926	1926	1926	1926	0
625	20250502	091900	7570842	1926	1926	1926	1926	0
626	20250502	091800	7570842	1926	1926	1926	1926	4
627	20250502	091700	7563138	1918	1918	1918	1918	291
628	20250502	091600	7005000	1918	1918	1918	1918	0
629	20250502	091500	7005000	1918	1918	1918	1917	73
630	20250502	091400	6865046	1918	1919	1919	1918	5
631	20250502	091300	6855455	1920	1920	1920	1920	1
632	20250502	091200	6853535	1920	1920	1920	1920	1
633	20250502	091100	6851615	1920	1920	1920	1920	0
634	20250502	091000	6851615	1920	1921	1921	1919	290
635	20250502	090900	6294736	1934	1934	1934	1934	0
636	20250502	090800	6294736	1934	1932	1934	1932	100
637	20250502	090700	6101451	1933	1933	1934	1921	1176
638	20250502	090600	3829528	1934	1922	1934	1922	820
639	20250502	090500	2246113	1932	1927	1932	1923	54
640	20250502	090400	2141799	1934	1934	1934	1934	0
641	20250502	090300	2141799	1934	1934	1934	1934	0
642	20250502	090200	2141799	1934	1934	1934	1934	100
643	20250502	090100	1948399	1934	1924	1934	1920	729
644	20250502	090000	546672	1935	1935	1935	1925	283