KissMeData/037230/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	190400	151818846	1929	1929	1929	1929	920
3	20250515	190300	151818846	1929	1929	1929	1929	0
4	20250515	190200	151818846	1929	1929	1929	1929	0
5	20250515	190100	151818846	1929	1929	1929	1929	0
6	20250515	190000	151818846	1929	1929	1929	1929	0
7	20250515	185900	151818846	1929	1929	1929	1929	0
8	20250515	185800	151818846	1929	1929	1929	1929	0
9	20250515	185700	151818846	1929	1929	1929	1929	0
10	20250515	185600	151818846	1929	1929	1929	1929	0
11	20250515	185500	151818846	1929	1929	1929	1929	0
12	20250515	185400	151818846	1929	1929	1929	1929	0
13	20250515	185300	151818846	1929	1929	1929	1929	0
14	20250515	185200	151818846	1929	1929	1929	1929	0
15	20250515	185100	151818846	1929	1929	1929	1929	0
16	20250515	185000	151818846	1929	1929	1929	1929	0
17	20250515	184900	151818846	1929	1929	1929	1929	0
18	20250515	184800	151818846	1929	1929	1929	1929	0
19	20250515	184700	151818846	1929	1929	1929	1929	0
20	20250515	184600	151818846	1929	1929	1929	1929	0
21	20250515	184500	151818846	1929	1929	1929	1929	0
22	20250515	184400	151818846	1929	1929	1929	1929	0
23	20250515	184300	151818846	1929	1929	1929	1929	0
24	20250515	184200	151818846	1929	1929	1929	1929	0
25	20250515	184100	151818846	1929	1929	1929	1929	0
26	20250515	184000	151818846	1929	1929	1929	1929	0
27	20250515	183900	151818846	1929	1929	1929	1929	0
28	20250515	183800	151818846	1929	1929	1929	1929	0
29	20250515	183700	151818846	1929	1929	1929	1929	0
30	20250515	183600	151818846	1929	1929	1929	1929	0
31	20250515	183500	151818846	1929	1929	1929	1929	0
32	20250515	183400	151818846	1929	1929	1929	1929	920
33	20250515	183300	151818846	1929	1929	1929	1929	0
34	20250515	183200	151818846	1929	1929	1929	1929	0
35	20250515	183100	151818846	1929	1929	1929	1929	0
36	20250515	183000	151818846	1929	1929	1929	1929	0
37	20250515	182900	151818846	1929	1929	1929	1929	0
38	20250515	182800	151818846	1929	1929	1929	1929	0
39	20250515	182700	151818846	1929	1929	1929	1929	0
40	20250515	182600	151818846	1929	1929	1929	1929	0
41	20250515	182500	151818846	1929	1929	1929	1929	0
42	20250515	182400	151818846	1929	1929	1929	1929	0
43	20250515	182300	151818846	1929	1929	1929	1929	0
44	20250515	182200	151818846	1929	1929	1929	1929	0
45	20250515	182100	151818846	1929	1929	1929	1929	0
46	20250515	182000	151818846	1929	1929	1929	1929	0
47	20250515	181900	151818846	1929	1929	1929	1929	0
48	20250515	181800	151818846	1929	1929	1929	1929	0
49	20250515	181700	151818846	1929	1929	1929	1929	0
50	20250515	181600	151818846	1929	1929	1929	1929	0
51	20250515	181500	151818846	1929	1929	1929	1929	0
52	20250515	181400	151818846	1929	1929	1929	1929	0
53	20250515	181300	151818846	1929	1929	1929	1929	0
54	20250515	181200	151818846	1929	1929	1929	1929	0
55	20250515	181100	151818846	1929	1929	1929	1929	0
56	20250515	181000	151818846	1929	1929	1929	1929	0
57	20250515	180900	151818846	1929	1929	1929	1929	0
58	20250515	180800	151818846	1929	1929	1929	1929	0
59	20250515	180700	151818846	1929	1929	1929	1929	0
60	20250515	180600	151818846	1929	1929	1929	1929	0
61	20250515	180500	151818846	1929	1929	1929	1929	0
62	20250515	180400	151818846	1929	1929	1929	1929	920
63	20250515	180300	151818846	1929	1929	1929	1929	0
64	20250515	180200	151818846	1929	1929	1929	1929	0
65	20250515	180100	151818846	1929	1929	1929	1929	0
66	20250515	180000	151818846	1929	1929	1929	1929	0
67	20250515	175900	151818846	1929	1929	1929	1929	0
68	20250515	175800	151818846	1929	1929	1929	1929	0
69	20250515	175700	151818846	1929	1929	1929	1929	0
70	20250515	175600	151818846	1929	1929	1929	1929	0
71	20250515	175500	151818846	1929	1929	1929	1929	0
72	20250515	175400	151818846	1929	1929	1929	1929	0
73	20250515	175300	151818846	1929	1929	1929	1929	0
74	20250515	175200	151818846	1929	1929	1929	1929	0
75	20250515	175100	151818846	1929	1929	1929	1929	0
76	20250515	175000	151818846	1929	1929	1929	1929	0
77	20250515	174900	151818846	1929	1929	1929	1929	0
78	20250515	174800	151818846	1929	1929	1929	1929	0
79	20250515	174700	151818846	1929	1929	1929	1929	0
80	20250515	174600	151818846	1929	1929	1929	1929	0
81	20250515	174500	151818846	1929	1929	1929	1929	0
82	20250515	174400	151818846	1929	1929	1929	1929	0
83	20250515	174300	151818846	1929	1929	1929	1929	0
84	20250515	174200	151818846	1929	1929	1929	1929	0
85	20250515	174100	151818846	1929	1929	1929	1929	0
86	20250515	174000	151818846	1929	1929	1929	1929	0
87	20250515	173900	151818846	1929	1929	1929	1929	0
88	20250515	173800	151818846	1929	1929	1929	1929	0
89	20250515	173700	151818846	1929	1929	1929	1929	0
90	20250515	173600	151818846	1929	1929	1929	1929	0
91	20250515	173500	151818846	1929	1929	1929	1929	0
92	20250515	173400	151818846	1929	1929	1929	1929	920
93	20250515	173300	151818846	1929	1929	1929	1929	0
94	20250515	173200	151818846	1929	1929	1929	1929	0
95	20250515	173100	151818846	1929	1929	1929	1929	0
96	20250515	173000	151818846	1929	1929	1929	1929	0
97	20250515	172900	151818846	1929	1929	1929	1929	0
98	20250515	172800	151818846	1929	1929	1929	1929	0
99	20250515	172700	151818846	1929	1929	1929	1929	0
100	20250515	172600	151818846	1929	1929	1929	1929	0
101	20250515	172500	151818846	1929	1929	1929	1929	0
102	20250515	172400	151818846	1929	1929	1929	1929	0
103	20250515	172300	151818846	1929	1929	1929	1929	0
104	20250515	172200	151818846	1929	1929	1929	1929	0
105	20250515	172100	151818846	1929	1929	1929	1929	0
106	20250515	172000	151818846	1929	1929	1929	1929	0
107	20250515	171900	151818846	1929	1929	1929	1929	0
108	20250515	171800	151818846	1929	1929	1929	1929	0
109	20250515	171700	151818846	1929	1929	1929	1929	0
110	20250515	171600	151818846	1929	1929	1929	1929	0
111	20250515	171500	151818846	1929	1929	1929	1929	0
112	20250515	171400	151818846	1929	1929	1929	1929	0
113	20250515	171300	151818846	1929	1929	1929	1929	0
114	20250515	171200	151818846	1929	1929	1929	1929	0
115	20250515	171100	151818846	1929	1929	1929	1929	0
116	20250515	171000	151818846	1929	1929	1929	1929	0
117	20250515	170900	151818846	1929	1929	1929	1929	0
118	20250515	170800	151818846	1929	1929	1929	1929	0
119	20250515	170700	151818846	1929	1929	1929	1929	0
120	20250515	170600	151818846	1929	1929	1929	1929	0
121	20250515	170500	151818846	1929	1929	1929	1929	0
122	20250515	170400	151818846	1929	1929	1929	1929	920
123	20250515	170300	151818846	1929	1929	1929	1929	0
124	20250515	170200	151818846	1929	1929	1929	1929	0
125	20250515	170100	151818846	1929	1929	1929	1929	0
126	20250515	170000	151818846	1929	1929	1929	1929	0
127	20250515	165900	151818846	1929	1929	1929	1929	0
128	20250515	165800	151818846	1929	1929	1929	1929	0
129	20250515	165700	151818846	1929	1929	1929	1929	0
130	20250515	165600	151818846	1929	1929	1929	1929	0
131	20250515	165500	151818846	1929	1929	1929	1929	0
132	20250515	165400	151818846	1929	1929	1929	1929	0
133	20250515	165300	151818846	1929	1929	1929	1929	0
134	20250515	165200	151818846	1929	1929	1929	1929	0
135	20250515	165100	151818846	1929	1929	1929	1929	0
136	20250515	165000	151818846	1929	1929	1929	1929	0
137	20250515	164900	151818846	1929	1929	1929	1929	0
138	20250515	164800	151818846	1929	1929	1929	1929	0
139	20250515	164700	151818846	1929	1929	1929	1929	0
140	20250515	164600	151818846	1929	1929	1929	1929	0
141	20250515	164500	151818846	1929	1929	1929	1929	0
142	20250515	164400	151818846	1929	1929	1929	1929	0
143	20250515	164300	151818846	1929	1929	1929	1929	0
144	20250515	164200	151818846	1929	1929	1929	1929	0
145	20250515	164100	151818846	1929	1929	1929	1929	0
146	20250515	164000	151818846	1929	1929	1929	1929	0
147	20250515	163900	151818846	1929	1929	1929	1929	0
148	20250515	163800	151818846	1929	1929	1929	1929	0
149	20250515	163700	151818846	1929	1929	1929	1929	0
150	20250515	163600	151818846	1929	1929	1929	1929	0
151	20250515	163500	151818846	1929	1929	1929	1929	0
152	20250515	163400	151818846	1929	1929	1929	1929	920
153	20250515	163300	151818846	1929	1929	1929	1929	0
154	20250515	163200	151818846	1929	1929	1929	1929	0
155	20250515	163100	151818846	1929	1929	1929	1929	0
156	20250515	163000	151818846	1929	1929	1929	1929	0
157	20250515	162900	151818846	1929	1929	1929	1929	0
158	20250515	162800	151818846	1929	1929	1929	1929	0
159	20250515	162700	151818846	1929	1929	1929	1929	0
160	20250515	162600	151818846	1929	1929	1929	1929	0
161	20250515	162500	151818846	1929	1929	1929	1929	0
162	20250515	162400	151818846	1929	1929	1929	1929	0
163	20250515	162300	151818846	1929	1929	1929	1929	0
164	20250515	162200	151818846	1929	1929	1929	1929	0
165	20250515	162100	151818846	1929	1929	1929	1929	0
166	20250515	162000	151818846	1929	1929	1929	1929	0
167	20250515	161900	151818846	1929	1929	1929	1929	0
168	20250515	161800	151818846	1929	1929	1929	1929	0
169	20250515	161700	151818846	1929	1929	1929	1929	0
170	20250515	161600	151818846	1929	1929	1929	1929	0
171	20250515	161500	151818846	1929	1929	1929	1929	0
172	20250515	161400	151818846	1929	1929	1929	1929	0
173	20250515	161300	151818846	1929	1929	1929	1929	0
174	20250515	161200	151818846	1929	1929	1929	1929	0
175	20250515	161100	151818846	1929	1929	1929	1929	0
176	20250515	161000	151818846	1929	1929	1929	1929	0
177	20250515	160900	151818846	1929	1929	1929	1929	0
178	20250515	160800	151818846	1929	1929	1929	1929	0
179	20250515	160700	151818846	1929	1929	1929	1929	0
180	20250515	160600	151818846	1929	1929	1929	1929	0
181	20250515	160500	151818846	1929	1929	1929	1929	0
182	20250515	160400	151818846	1929	1929	1929	1929	920
183	20250515	160300	151818846	1929	1929	1929	1929	0
184	20250515	160200	151818846	1929	1929	1929	1929	0
185	20250515	160100	151818846	1929	1929	1929	1929	0
186	20250515	160000	151818846	1929	1929	1929	1929	0
187	20250515	155900	151818846	1929	1929	1929	1929	0
188	20250515	155800	151818846	1929	1929	1929	1929	0
189	20250515	155700	151818846	1929	1929	1929	1929	0
190	20250515	155600	151818846	1929	1929	1929	1929	0
191	20250515	155500	151818846	1929	1929	1929	1929	0
192	20250515	155400	151818846	1929	1929	1929	1929	0
193	20250515	155300	151818846	1929	1929	1929	1929	0
194	20250515	155200	151818846	1929	1929	1929	1929	0
195	20250515	155100	151818846	1929	1929	1929	1929	0
196	20250515	155000	151818846	1929	1929	1929	1929	0
197	20250515	154900	151818846	1929	1929	1929	1929	0
198	20250515	154800	151818846	1929	1929	1929	1929	0
199	20250515	154700	151818846	1929	1929	1929	1929	0
200	20250515	154600	151818846	1929	1929	1929	1929	0
201	20250515	154500	151818846	1929	1929	1929	1929	0
202	20250515	154400	151818846	1929	1929	1929	1929	0
203	20250515	154300	151818846	1929	1929	1929	1929	0
204	20250515	154200	151818846	1929	1929	1929	1929	0
205	20250515	154100	151818846	1929	1929	1929	1929	0
206	20250515	154000	151818846	1929	1929	1929	1929	0
207	20250515	153900	151818846	1929	1929	1929	1929	0
208	20250515	153800	151818846	1929	1929	1929	1929	0
209	20250515	153700	151818846	1929	1929	1929	1929	0
210	20250515	153600	151818846	1929	1929	1929	1929	0
211	20250515	153500	151818846	1929	1929	1929	1929	0
212	20250515	153400	151818846	1929	1929	1929	1929	920
213	20250515	153300	151818846	1929	1929	1929	1929	0
214	20250515	153200	151818846	1929	1929	1929	1929	0
215	20250515	153100	151818846	1929	1929	1929	1929	0
216	20250515	153000	151818846	1929	1929	1929	1929	920
217	20250515	152900	150044166	1934	1934	1934	1934	0
218	20250515	152800	150044166	1934	1934	1934	1934	0
219	20250515	152700	150044166	1934	1934	1934	1934	0
220	20250515	152600	150044166	1934	1934	1934	1934	0
221	20250515	152500	150044166	1934	1934	1934	1934	0
222	20250515	152400	150044166	1934	1934	1934	1934	0
223	20250515	152300	150044166	1934	1934	1934	1934	0
224	20250515	152200	150044166	1934	1934	1934	1934	0
225	20250515	152100	150044166	1934	1934	1934	1934	0
226	20250515	152000	150044166	1934	1934	1934	1934	0
227	20250515	151900	150044166	1934	1934	1934	1934	0
228	20250515	151800	150044166	1934	1934	1934	1934	0
229	20250515	151700	150044166	1934	1934	1934	1934	0
230	20250515	151600	150044166	1934	1934	1934	1934	73
231	20250515	151500	149902984	1936	1936	1936	1936	0
232	20250515	151400	149902984	1936	1936	1936	1936	12
233	20250515	151300	149879752	1938	1938	1938	1938	0
234	20250515	151200	149879752	1938	1936	1938	1936	103
235	20250515	151100	149680320	1934	1934	1934	1934	0
236	20250515	151000	149680320	1934	1934	1934	1934	0
237	20250515	150900	149680320	1934	1934	1934	1934	77
238	20250515	150800	149531402	1934	1934	1934	1934	523
239	20250515	150700	148519920	1933	1933	1933	1933	0
240	20250515	150600	148519920	1933	1933	1933	1933	0
241	20250515	150500	148519920	1933	1933	1933	1933	0
242	20250515	150400	148519920	1933	1933	1933	1933	0
243	20250515	150300	148519920	1933	1933	1933	1933	0
244	20250515	150200	148519920	1933	1935	1935	1933	1200
245	20250515	150100	146200087	1936	1936	1936	1936	0
246	20250515	150000	146200087	1936	1936	1936	1936	0
247	20250515	145900	146200087	1936	1935	1936	1935	3
248	20250515	145800	146194281	1935	1935	1935	1935	10
249	20250515	145700	146174931	1938	1934	1938	1934	13
250	20250515	145600	146149751	1934	1934	1934	1934	4
251	20250515	145500	146142015	1933	1933	1933	1933	257
252	20250515	145400	145645234	1932	1932	1934	1932	987
253	20250515	145300	143737336	1930	1930	1930	1930	100
254	20250515	145200	143544336	1930	1930	1930	1930	0
255	20250515	145100	143544336	1930	1930	1930	1930	0
256	20250515	145000	143544336	1930	1930	1930	1930	1
257	20250515	144900	143542406	1929	1929	1929	1929	0
258	20250515	144800	143542406	1929	1929	1929	1929	2
259	20250515	144700	143538548	1930	1930	1930	1930	300
260	20250515	144600	142959548	1930	1930	1930	1930	0
261	20250515	144500	142959548	1930	1930	1930	1930	0
262	20250515	144400	142959548	1930	1930	1930	1930	1
263	20250515	144300	142957618	1927	1927	1927	1927	4
264	20250515	144200	142949910	1927	1927	1927	1927	113
265	20250515	144100	142732159	1930	1930	1930	1930	9
266	20250515	144000	142714789	1927	1927	1927	1927	50
267	20250515	143900	142618439	1927	1927	1927	1927	0
268	20250515	143800	142618439	1927	1927	1927	1927	629
269	20250515	143700	141406356	1926	1926	1926	1926	0
270	20250515	143600	141406356	1926	1926	1926	1926	0
271	20250515	143500	141406356	1926	1926	1926	1926	0
272	20250515	143400	141406356	1926	1926	1926	1926	0
273	20250515	143300	141406356	1926	1926	1926	1926	0
274	20250515	143200	141406356	1926	1926	1926	1926	179
275	20250515	143100	141061602	1926	1926	1926	1926	0
276	20250515	143000	141061602	1926	1927	1927	1926	19
277	20250515	142900	141024993	1926	1926	1926	1926	0
278	20250515	142800	141024993	1926	1926	1926	1926	0
279	20250515	142700	141024993	1926	1926	1926	1926	0
280	20250515	142600	141024993	1926	1926	1926	1926	0
281	20250515	142500	141024993	1926	1926	1926	1926	125
282	20250515	142400	140784243	1930	1930	1930	1930	0
283	20250515	142300	140784243	1930	1930	1930	1930	0
284	20250515	142200	140784243	1930	1930	1930	1930	0
285	20250515	142100	140784243	1930	1930	1930	1930	2
286	20250515	142000	140780383	1925	1925	1925	1925	0
287	20250515	141900	140780383	1925	1926	1926	1925	475
288	20250515	141800	139865550	1926	1926	1926	1926	0
289	20250515	141700	139865550	1926	1926	1926	1926	604
290	20250515	141600	138702246	1926	1926	1926	1926	0
291	20250515	141500	138702246	1926	1926	1926	1926	0
292	20250515	141400	138702246	1926	1926	1926	1926	0
293	20250515	141300	138702246	1926	1926	1926	1926	0
294	20250515	141200	138702246	1926	1926	1926	1926	1
295	20250515	141100	138700320	1926	1926	1926	1926	0
296	20250515	141000	138700320	1926	1926	1926	1926	698
297	20250515	140900	137355972	1930	1930	1930	1930	0
298	20250515	140800	137355972	1930	1930	1930	1930	10
299	20250515	140700	137336672	1926	1926	1926	1926	155
300	20250515	140600	137038142	1926	1926	1926	1926	0
301	20250515	140500	137038142	1926	1926	1926	1926	0
302	20250515	140400	137038142	1926	1926	1926	1926	34
303	20250515	140300	136972658	1926	1926	1926	1926	0
304	20250515	140200	136972658	1926	1926	1926	1926	0
305	20250515	140100	136972658	1926	1926	1926	1926	0
306	20250515	140000	136972658	1926	1926	1926	1926	400
307	20250515	135900	136202258	1926	1926	1926	1926	0
308	20250515	135800	136202258	1926	1926	1926	1926	0
309	20250515	135700	136202258	1926	1926	1926	1926	0
310	20250515	135600	136202258	1926	1926	1926	1926	0
311	20250515	135500	136202258	1926	1926	1926	1926	0
312	20250515	135400	136202258	1926	1926	1926	1926	0
313	20250515	135300	136202258	1926	1926	1926	1926	487
314	20250515	135200	135264296	1926	1926	1926	1926	0
315	20250515	135100	135264296	1926	1926	1926	1926	4
316	20250515	135000	135256592	1926	1926	1926	1926	0
317	20250515	134900	135256592	1926	1926	1926	1926	0
318	20250515	134800	135256592	1926	1926	1926	1926	0
319	20250515	134700	135256592	1926	1926	1926	1926	0
320	20250515	134600	135256592	1926	1926	1926	1926	3
321	20250515	134500	135250814	1926	1926	1926	1926	0
322	20250515	134400	135250814	1926	1926	1926	1926	0
323	20250515	134300	135250814	1926	1926	1926	1926	0
324	20250515	134200	135250814	1926	1926	1926	1926	784
325	20250515	134100	133740830	1926	1926	1926	1926	0
326	20250515	134000	133740830	1926	1926	1926	1926	0
327	20250515	133900	133740830	1926	1926	1926	1926	0
328	20250515	133800	133740830	1926	1926	1926	1926	131
329	20250515	133700	133488524	1926	1933	1933	1926	1956
330	20250515	133600	129719663	1931	1931	1931	1931	1
331	20250515	133500	129717732	1929	1929	1929	1929	1
332	20250515	133400	129715803	1926	1926	1926	1926	0
333	20250515	133300	129715803	1926	1926	1926	1926	0
334	20250515	133200	129715803	1926	1927	1927	1926	810
335	20250515	133100	128155712	1927	1927	1927	1927	163
336	20250515	133000	127841611	1927	1927	1927	1927	0
337	20250515	132900	127841611	1927	1927	1927	1927	0
338	20250515	132800	127841611	1927	1927	1927	1927	350
339	20250515	132700	127167161	1927	1927	1927	1927	0
340	20250515	132600	127167161	1927	1927	1927	1927	10
341	20250515	132500	127147891	1927	1928	1929	1927	319
342	20250515	132400	126532862	1927	1927	1927	1927	0
343	20250515	132300	126532862	1927	1927	1927	1927	50
344	20250515	132200	126436512	1928	1928	1928	1928	0
345	20250515	132100	126436512	1928	1928	1928	1928	0
346	20250515	132000	126436512	1928	1928	1928	1928	0
347	20250515	131900	126436512	1928	1928	1928	1928	1
348	20250515	131800	126434584	1927	1927	1927	1927	0
349	20250515	131700	126434584	1927	1927	1927	1927	664
350	20250515	131600	125155056	1927	1927	1927	1927	0
351	20250515	131500	125155056	1927	1927	1927	1927	1
352	20250515	131400	125153129	1927	1929	1929	1927	688
353	20250515	131300	123826393	1929	1929	1929	1929	0
354	20250515	131200	123826393	1929	1929	1929	1929	4
355	20250515	131100	123818677	1929	1929	1929	1929	0
356	20250515	131000	123818677	1929	1929	1929	1929	0
357	20250515	130900	123818677	1929	1929	1929	1929	175
358	20250515	130800	123481102	1929	1929	1929	1929	0
359	20250515	130700	123481102	1929	1929	1929	1929	0
360	20250515	130600	123481102	1929	1929	1929	1929	0
361	20250515	130500	123481102	1929	1929	1929	1929	0
362	20250515	130400	123481102	1929	1929	1929	1929	0
363	20250515	130300	123481102	1929	1929	1929	1929	0
364	20250515	130200	123481102	1929	1929	1929	1929	0
365	20250515	130100	123481102	1929	1929	1929	1929	0
366	20250515	130000	123481102	1929	1929	1929	1929	4
367	20250515	125900	123473386	1930	1930	1930	1930	0
368	20250515	125800	123473386	1930	1930	1930	1930	0
369	20250515	125700	123473386	1930	1930	1930	1930	0
370	20250515	125600	123473386	1930	1930	1930	1930	0
371	20250515	125500	123473386	1930	1930	1930	1930	0
372	20250515	125400	123473386	1930	1930	1930	1930	0
373	20250515	125300	123473386	1930	1930	1930	1930	22
374	20250515	125200	123430926	1930	1930	1930	1930	0
375	20250515	125100	123430926	1930	1930	1930	1930	0
376	20250515	125000	123430926	1930	1930	1930	1930	0
377	20250515	124900	123430926	1930	1930	1930	1930	0
378	20250515	124800	123430926	1930	1930	1930	1930	0
379	20250515	124700	123430926	1930	1930	1930	1930	5
380	20250515	124600	123421276	1929	1929	1929	1929	0
381	20250515	124500	123421276	1929	1929	1929	1929	0
382	20250515	124400	123421276	1929	1929	1929	1929	2
383	20250515	124300	123417418	1927	1927	1927	1927	0
384	20250515	124200	123417418	1927	1927	1927	1927	0
385	20250515	124100	123417418	1927	1927	1927	1927	0
386	20250515	124000	123417418	1927	1927	1927	1927	0
387	20250515	123900	123417418	1927	1927	1927	1927	0
388	20250515	123800	123417418	1927	1927	1927	1927	1
389	20250515	123700	123415491	1938	1938	1938	1938	0
390	20250515	123600	123415491	1938	1928	1938	1927	432
391	20250515	123500	122582876	1928	1928	1928	1928	35
392	20250515	123400	122515396	1928	1928	1928	1928	5
393	20250515	123300	122505756	1938	1938	1938	1938	0
394	20250515	123200	122505756	1938	1930	1938	1930	4
395	20250515	123100	122498020	1930	1930	1930	1930	0
396	20250515	123000	122498020	1930	1931	1938	1928	763
397	20250515	122900	121026550	1929	1929	1929	1929	0
398	20250515	122800	121026550	1929	1929	1929	1929	0
399	20250515	122700	121026550	1929	1929	1929	1929	0
400	20250515	122600	121026550	1929	1929	1929	1929	0
401	20250515	122500	121026550	1929	1929	1929	1929	115
402	20250515	122400	120804715	1930	1930	1930	1930	170
403	20250515	122300	120476615	1930	1930	1930	1930	126
404	20250515	122200	120233435	1930	1930	1930	1930	0
405	20250515	122100	120233435	1930	1930	1930	1930	5
406	20250515	122000	120223785	1929	1929	1929	1929	0
407	20250515	121900	120223785	1929	1929	1929	1929	0
408	20250515	121800	120223785	1929	1929	1929	1929	0
409	20250515	121700	120223785	1929	1929	1929	1929	0
410	20250515	121600	120223785	1929	1929	1929	1929	0
411	20250515	121500	120223785	1929	1929	1929	1929	0
412	20250515	121400	120223785	1929	1929	1929	1929	0
413	20250515	121300	120223785	1929	1929	1929	1929	0
414	20250515	121200	120223785	1929	1929	1929	1929	0
415	20250515	121100	120223785	1929	1929	1929	1929	0
416	20250515	121000	120223785	1929	1929	1929	1929	51
417	20250515	120900	120125406	1929	1929	1929	1929	0
418	20250515	120800	120125406	1929	1929	1929	1929	5
419	20250515	120700	120115761	1928	1928	1928	1928	0
420	20250515	120600	120115761	1928	1928	1928	1928	0
421	20250515	120500	120115761	1928	1928	1928	1928	0
422	20250515	120400	120115761	1928	1928	1928	1928	0
423	20250515	120300	120115761	1928	1928	1928	1928	0
424	20250515	120200	120115761	1928	1928	1928	1928	0
425	20250515	120100	120115761	1928	1928	1928	1928	0
426	20250515	120000	120115761	1928	1928	1928	1928	0
427	20250515	115900	120115761	1928	1928	1928	1928	0
428	20250515	115800	120115761	1928	1928	1928	1928	0
429	20250515	115700	120115761	1928	1928	1928	1928	0
430	20250515	115600	120115761	1928	1928	1928	1928	0
431	20250515	115500	120115761	1928	1928	1928	1928	5
432	20250515	115400	120106121	1930	1930	1930	1930	0
433	20250515	115300	120106121	1930	1930	1930	1930	0
434	20250515	115200	120106121	1930	1930	1930	1930	1
435	20250515	115100	120104191	1930	1929	1930	1929	681
436	20250515	115000	118790457	1929	1929	1929	1929	0
437	20250515	114900	118790457	1929	1929	1929	1929	55
438	20250515	114800	118684362	1929	1930	1930	1929	375
439	20250515	114700	117960687	1932	1934	1934	1932	2375
440	20250515	114600	113370863	1934	1935	1935	1934	303
441	20250515	114500	112784583	1935	1935	1935	1935	0
442	20250515	114400	112784583	1935	1935	1935	1935	1
443	20250515	114300	112782648	1935	1935	1935	1935	0
444	20250515	114200	112782648	1935	1935	1935	1935	5
445	20250515	114100	112772973	1936	1936	1936	1936	0
446	20250515	114000	112772973	1936	1936	1936	1936	1
447	20250515	113900	112771037	1935	1935	1935	1935	0
448	20250515	113800	112771037	1935	1935	1935	1935	0
449	20250515	113700	112771037	1935	1935	1935	1935	388
450	20250515	113600	112020257	1934	1934	1934	1934	0
451	20250515	113500	112020257	1934	1934	1934	1934	12
452	20250515	113400	111997049	1934	1934	1934	1934	0
453	20250515	113300	111997049	1934	1934	1934	1934	0
454	20250515	113200	111997049	1934	1934	1934	1934	1
455	20250515	113100	111995115	1932	1932	1932	1932	0
456	20250515	113000	111995115	1932	1932	1932	1932	0
457	20250515	112900	111995115	1932	1932	1932	1932	5
458	20250515	112800	111985455	1932	1930	1932	1930	1245
459	20250515	112700	109581605	1930	1930	1930	1930	407
460	20250515	112600	108796095	1932	1932	1932	1932	0
461	20250515	112500	108796095	1932	1932	1932	1932	1165
462	20250515	112400	106545315	1930	1930	1930	1930	0
463	20250515	112300	106545315	1930	1935	1935	1930	2101
464	20250515	112200	102485829	1935	1935	1935	1935	0
465	20250515	112100	102485829	1935	1935	1935	1935	0
466	20250515	112000	102485829	1935	1935	1935	1935	0
467	20250515	111900	102485829	1935	1935	1935	1935	0
468	20250515	111800	102485829	1935	1935	1935	1935	0
469	20250515	111700	102485829	1935	1935	1935	1935	0
470	20250515	111600	102485829	1935	1935	1935	1935	5
471	20250515	111500	102476154	1935	1935	1935	1935	0
472	20250515	111400	102476154	1935	1936	1936	1935	1706
473	20250515	111300	99173932	1937	1938	1938	1937	151
474	20250515	111200	98881395	1938	1938	1938	1938	375
475	20250515	111100	98154645	1938	1939	1939	1938	166
476	20250515	111000	97832872	1939	1940	1940	1939	145
477	20250515	110900	97551607	1942	1942	1942	1942	0
478	20250515	110800	97551607	1942	1942	1942	1942	0
479	20250515	110700	97551607	1942	1942	1942	1942	0
480	20250515	110600	97551607	1942	1942	1942	1942	1
481	20250515	110500	97549665	1944	1944	1944	1944	6
482	20250515	110400	97538001	1944	1942	1944	1942	2
483	20250515	110300	97534115	1941	1948	1948	1941	909
484	20250515	110200	95767029	1950	1950	1950	1950	0
485	20250515	110100	95767029	1950	1950	1950	1950	0
486	20250515	110000	95767029	1950	1950	1950	1950	610
487	20250515	105900	94577529	1950	1950	1950	1950	927
488	20250515	105800	92769879	1950	1950	1950	1950	100
489	20250515	105700	92574879	1949	1949	1949	1949	0
490	20250515	105600	92574879	1949	1949	1949	1949	0
491	20250515	105500	92574879	1949	1948	1949	1947	1212
492	20250515	105400	90214512	1949	1949	1949	1949	0
493	20250515	105300	90214512	1949	1949	1949	1949	0
494	20250515	105200	90214512	1949	1949	1949	1949	514
495	20250515	105100	89212726	1945	1945	1945	1945	0
496	20250515	105000	89212726	1945	1946	1946	1945	5
497	20250515	104900	89203000	1949	1951	1953	1949	1079
498	20250515	104800	87097785	1950	1950	1950	1950	0
499	20250515	104700	87097785	1950	1950	1950	1950	0
500	20250515	104600	87097785	1950	1950	1950	1950	0
501	20250515	104500	87097785	1950	1950	1950	1950	1
502	20250515	104400	87095835	1950	1950	1953	1950	1615
503	20250515	104300	83946511	1948	1948	1948	1948	1
504	20250515	104200	83944563	1948	1948	1948	1948	0
505	20250515	104100	83944563	1948	1948	1948	1948	0
506	20250515	104000	83944563	1948	1948	1948	1948	1
507	20250515	103900	83942615	1957	1957	1957	1957	0
508	20250515	103800	83942615	1957	1948	1957	1948	22
509	20250515	103700	83899637	1946	1946	1946	1946	161
510	20250515	103600	83586331	1946	1946	1946	1946	0
511	20250515	103500	83586331	1946	1945	1946	1945	1363
512	20250515	103400	80934996	1945	1945	1945	1945	1
513	20250515	103300	80933051	1943	1943	1943	1943	0
514	20250515	103200	80933051	1943	1943	1943	1943	0
515	20250515	103100	80933051	1943	1943	1943	1943	509
516	20250515	103000	79944064	1943	1943	1943	1943	1
517	20250515	102900	79942121	1940	1940	1940	1940	0
518	20250515	102800	79942121	1940	1940	1940	1940	0
519	20250515	102700	79942121	1940	1940	1940	1940	0
520	20250515	102600	79942121	1940	1940	1940	1940	0
521	20250515	102500	79942121	1940	1940	1940	1940	0
522	20250515	102400	79942121	1940	1940	1940	1940	516
523	20250515	102300	78941081	1937	1937	1937	1937	0
524	20250515	102200	78941081	1937	1937	1937	1937	207
525	20250515	102100	78540122	1937	1937	1937	1937	152
526	20250515	102000	78245698	1937	1937	1937	1937	0
527	20250515	101900	78245698	1937	1937	1937	1937	0
528	20250515	101800	78245698	1937	1937	1937	1937	25
529	20250515	101700	78197273	1935	1935	1935	1935	0
530	20250515	101600	78197273	1935	1935	1935	1935	0
531	20250515	101500	78197273	1935	1935	1935	1935	0
532	20250515	101400	78197273	1935	1935	1935	1935	522
533	20250515	101300	77187203	1935	1935	1935	1935	0
534	20250515	101200	77187203	1935	1935	1935	1935	2538
535	20250515	101100	72276173	1935	1936	1936	1935	1556
536	20250515	101000	69264929	1935	1935	1935	1935	0
537	20250515	100900	69264929	1935	1939	1939	1935	1348
538	20250515	100800	66654485	1943	1943	1943	1943	0
539	20250515	100700	66654485	1943	1943	1943	1943	4
540	20250515	100600	66646713	1943	1943	1943	1943	0
541	20250515	100500	66646713	1943	1943	1943	1943	1
542	20250515	100400	66644770	1935	1935	1935	1935	0
543	20250515	100300	66644770	1935	1935	1935	1935	183
544	20250515	100200	66290665	1935	1943	1943	1935	2590
545	20250515	100100	61271050	1945	1945	1945	1945	0
546	20250515	100000	61271050	1945	1945	1945	1945	300
547	20250515	095900	60687550	1949	1949	1949	1949	0
548	20250515	095800	60687550	1949	1949	1949	1949	0
549	20250515	095700	60687550	1949	1949	1949	1949	614
550	20250515	095600	59490864	1943	1949	1949	1943	1541
551	20250515	095500	56493437	1943	1943	1943	1943	0
552	20250515	095400	56493437	1943	1943	1943	1943	0
553	20250515	095300	56493437	1943	1943	1943	1943	0
554	20250515	095200	56493437	1943	1943	1943	1943	0
555	20250515	095100	56493437	1943	1943	1943	1943	0
556	20250515	095000	56493437	1943	1943	1943	1943	0
557	20250515	094900	56493437	1943	1943	1943	1940	2363
558	20250515	094800	51902362	1940	1940	1940	1940	1226
559	20250515	094700	49523922	1940	1941	1941	1940	2811
560	20250515	094600	44070282	1943	1943	1943	1943	0
561	20250515	094500	44070282	1943	1943	1943	1943	1024
562	20250515	094400	42080650	1943	1943	1943	1943	0
563	20250515	094300	42080650	1943	1943	1943	1943	5
564	20250515	094200	42070935	1940	1945	1945	1940	1873
565	20250515	094100	38435610	1942	1942	1942	1942	0
566	20250515	094000	38435610	1942	1942	1942	1942	1
567	20250515	093900	38433668	1940	1940	1940	1940	0
568	20250515	093800	38433668	1940	1950	1950	1940	3716
569	20250515	093700	31211695	1946	1946	1946	1946	8
570	20250515	093600	31196127	1954	1953	1954	1953	799
571	20250515	093500	29635395	1953	1953	1953	1953	0
572	20250515	093400	29635395	1953	1953	1953	1953	0
573	20250515	093300	29635395	1953	1953	1953	1953	0
574	20250515	093200	29635395	1953	1953	1953	1953	513
575	20250515	093100	28633506	1957	1957	1957	1957	0
576	20250515	093000	28633506	1957	1957	1957	1957	0
577	20250515	092900	28633506	1957	1957	1957	1957	0
578	20250515	092800	28633506	1957	1957	1957	1957	0
579	20250515	092700	28633506	1957	1957	1957	1957	0
580	20250515	092600	28633506	1957	1957	1957	1957	1
581	20250515	092500	28631549	1947	1947	1947	1947	0
582	20250515	092400	28631549	1947	1947	1947	1947	2431
583	20250515	092300	23898392	1947	1947	1947	1947	0
584	20250515	092200	23898392	1947	1947	1947	1947	0
585	20250515	092100	23898392	1947	1957	1957	1947	101
586	20250515	092000	23701735	1957	1957	1957	1957	349
587	20250515	091900	23018742	1957	1956	1957	1956	1183
588	20250515	091800	20703612	1957	1957	1957	1957	1
589	20250515	091700	20701655	1957	1957	1957	1957	0
590	20250515	091600	20701655	1957	1956	1957	1956	200
591	20250515	091500	20310265	1957	1949	1957	1949	3
592	20250515	091400	20304410	1942	1949	1949	1942	5
593	20250515	091300	20294679	1957	1956	1957	1956	1086
594	20250515	091200	18169389	1957	1944	1957	1941	2581
595	20250515	091100	13157961	1944	1944	1944	1944	25
596	20250515	091000	13109361	1943	1943	1943	1943	569
597	20250515	090900	12003794	1959	1959	1959	1959	0
598	20250515	090800	12003794	1959	1954	1959	1941	63
599	20250515	090700	11881000	1960	1960	1960	1960	0
600	20250515	090600	11881000	1960	1960	1960	1960	0
601	20250515	090500	11881000	1960	1959	1960	1958	3191
602	20250515	090400	5629422	1960	1963	1963	1960	257
603	20250515	090300	5125546	1965	1965	1965	1965	1265
604	20250515	090200	2639821	1965	1962	1965	1962	404
605	20250515	090100	1846411	1965	1965	1965	1965	2
606	20250515	090000	1842481	1965	1958	1965	1958	940