KissMeData/078150/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	193600	791920484	1945	1945	1945	1945	26718
3	20250502	193500	791920484	1945	1945	1945	1945	0
4	20250502	193400	791920484	1945	1945	1945	1945	0
5	20250502	193300	791920484	1945	1945	1945	1945	0
6	20250502	193200	791920484	1945	1945	1945	1945	0
7	20250502	193100	791920484	1945	1945	1945	1945	0
8	20250502	193000	791920484	1945	1945	1945	1945	0
9	20250502	192900	791920484	1945	1945	1945	1945	0
10	20250502	192800	791920484	1945	1945	1945	1945	0
11	20250502	192700	791920484	1945	1945	1945	1945	0
12	20250502	192600	791920484	1945	1945	1945	1945	0
13	20250502	192500	791920484	1945	1945	1945	1945	0
14	20250502	192400	791920484	1945	1945	1945	1945	0
15	20250502	192300	791920484	1945	1945	1945	1945	0
16	20250502	192200	791920484	1945	1945	1945	1945	0
17	20250502	192100	791920484	1945	1945	1945	1945	0
18	20250502	192000	791920484	1945	1945	1945	1945	0
19	20250502	191900	791920484	1945	1945	1945	1945	0
20	20250502	191800	791920484	1945	1945	1945	1945	0
21	20250502	191700	791920484	1945	1945	1945	1945	0
22	20250502	191600	791920484	1945	1945	1945	1945	0
23	20250502	191500	791920484	1945	1945	1945	1945	0
24	20250502	191400	791920484	1945	1945	1945	1945	0
25	20250502	191300	791920484	1945	1945	1945	1945	0
26	20250502	191200	791920484	1945	1945	1945	1945	0
27	20250502	191100	791920484	1945	1945	1945	1945	0
28	20250502	191000	791920484	1945	1945	1945	1945	0
29	20250502	190900	791920484	1945	1945	1945	1945	0
30	20250502	190800	791920484	1945	1945	1945	1945	0
31	20250502	190700	791920484	1945	1945	1945	1945	0
32	20250502	190600	791920484	1945	1945	1945	1945	26718
33	20250502	190500	791920484	1945	1945	1945	1945	0
34	20250502	190400	791920484	1945	1945	1945	1945	0
35	20250502	190300	791920484	1945	1945	1945	1945	0
36	20250502	190200	791920484	1945	1945	1945	1945	0
37	20250502	190100	791920484	1945	1945	1945	1945	0
38	20250502	190000	791920484	1945	1945	1945	1945	0
39	20250502	185900	791920484	1945	1945	1945	1945	0
40	20250502	185800	791920484	1945	1945	1945	1945	0
41	20250502	185700	791920484	1945	1945	1945	1945	0
42	20250502	185600	791920484	1945	1945	1945	1945	0
43	20250502	185500	791920484	1945	1945	1945	1945	0
44	20250502	185400	791920484	1945	1945	1945	1945	0
45	20250502	185300	791920484	1945	1945	1945	1945	0
46	20250502	185200	791920484	1945	1945	1945	1945	0
47	20250502	185100	791920484	1945	1945	1945	1945	0
48	20250502	185000	791920484	1945	1945	1945	1945	0
49	20250502	184900	791920484	1945	1945	1945	1945	0
50	20250502	184800	791920484	1945	1945	1945	1945	0
51	20250502	184700	791920484	1945	1945	1945	1945	0
52	20250502	184600	791920484	1945	1945	1945	1945	0
53	20250502	184500	791920484	1945	1945	1945	1945	0
54	20250502	184400	791920484	1945	1945	1945	1945	0
55	20250502	184300	791920484	1945	1945	1945	1945	0
56	20250502	184200	791920484	1945	1945	1945	1945	0
57	20250502	184100	791920484	1945	1945	1945	1945	0
58	20250502	184000	791920484	1945	1945	1945	1945	0
59	20250502	183900	791920484	1945	1945	1945	1945	0
60	20250502	183800	791920484	1945	1945	1945	1945	0
61	20250502	183700	791920484	1945	1945	1945	1945	0
62	20250502	183600	791920484	1945	1945	1945	1945	26718
63	20250502	183500	791920484	1945	1945	1945	1945	0
64	20250502	183400	791920484	1945	1945	1945	1945	0
65	20250502	183300	791920484	1945	1945	1945	1945	0
66	20250502	183200	791920484	1945	1945	1945	1945	0
67	20250502	183100	791920484	1945	1945	1945	1945	0
68	20250502	183000	791920484	1945	1945	1945	1945	0
69	20250502	182900	791920484	1945	1945	1945	1945	0
70	20250502	182800	791920484	1945	1945	1945	1945	0
71	20250502	182700	791920484	1945	1945	1945	1945	0
72	20250502	182600	791920484	1945	1945	1945	1945	0
73	20250502	182500	791920484	1945	1945	1945	1945	0
74	20250502	182400	791920484	1945	1945	1945	1945	0
75	20250502	182300	791920484	1945	1945	1945	1945	0
76	20250502	182200	791920484	1945	1945	1945	1945	0
77	20250502	182100	791920484	1945	1945	1945	1945	0
78	20250502	182000	791920484	1945	1945	1945	1945	0
79	20250502	181900	791920484	1945	1945	1945	1945	0
80	20250502	181800	791920484	1945	1945	1945	1945	0
81	20250502	181700	791920484	1945	1945	1945	1945	0
82	20250502	181600	791920484	1945	1945	1945	1945	0
83	20250502	181500	791920484	1945	1945	1945	1945	0
84	20250502	181400	791920484	1945	1945	1945	1945	0
85	20250502	181300	791920484	1945	1945	1945	1945	0
86	20250502	181200	791920484	1945	1945	1945	1945	0
87	20250502	181100	791920484	1945	1945	1945	1945	0
88	20250502	181000	791920484	1945	1945	1945	1945	0
89	20250502	180900	791920484	1945	1945	1945	1945	0
90	20250502	180800	791920484	1945	1945	1945	1945	0
91	20250502	180700	791920484	1945	1945	1945	1945	0
92	20250502	180600	791920484	1945	1945	1945	1945	26718
93	20250502	180500	791920484	1945	1945	1945	1945	0
94	20250502	180400	791920484	1945	1945	1945	1945	0
95	20250502	180300	791920484	1945	1945	1945	1945	0
96	20250502	180200	791920484	1945	1945	1945	1945	0
97	20250502	180100	791920484	1945	1945	1945	1945	0
98	20250502	180000	791920484	1945	1945	1945	1945	0
99	20250502	175900	791920484	1945	1945	1945	1945	0
100	20250502	175800	791920484	1945	1945	1945	1945	0
101	20250502	175700	791920484	1945	1945	1945	1945	0
102	20250502	175600	791920484	1945	1945	1945	1945	0
103	20250502	175500	791920484	1945	1945	1945	1945	0
104	20250502	175400	791920484	1945	1945	1945	1945	0
105	20250502	175300	791920484	1945	1945	1945	1945	0
106	20250502	175200	791920484	1945	1945	1945	1945	0
107	20250502	175100	791920484	1945	1945	1945	1945	0
108	20250502	175000	791920484	1945	1945	1945	1945	0
109	20250502	174900	791920484	1945	1945	1945	1945	0
110	20250502	174800	791920484	1945	1945	1945	1945	0
111	20250502	174700	791920484	1945	1945	1945	1945	0
112	20250502	174600	791920484	1945	1945	1945	1945	0
113	20250502	174500	791920484	1945	1945	1945	1945	0
114	20250502	174400	791920484	1945	1945	1945	1945	0
115	20250502	174300	791920484	1945	1945	1945	1945	0
116	20250502	174200	791920484	1945	1945	1945	1945	0
117	20250502	174100	791920484	1945	1945	1945	1945	0
118	20250502	174000	791920484	1945	1945	1945	1945	0
119	20250502	173900	791920484	1945	1945	1945	1945	0
120	20250502	173800	791920484	1945	1945	1945	1945	0
121	20250502	173700	791920484	1945	1945	1945	1945	0
122	20250502	173600	791920484	1945	1945	1945	1945	26718
123	20250502	173500	791920484	1945	1945	1945	1945	0
124	20250502	173400	791920484	1945	1945	1945	1945	0
125	20250502	173300	791920484	1945	1945	1945	1945	0
126	20250502	173200	791920484	1945	1945	1945	1945	0
127	20250502	173100	791920484	1945	1945	1945	1945	0
128	20250502	173000	791920484	1945	1945	1945	1945	0
129	20250502	172900	791920484	1945	1945	1945	1945	0
130	20250502	172800	791920484	1945	1945	1945	1945	0
131	20250502	172700	791920484	1945	1945	1945	1945	0
132	20250502	172600	791920484	1945	1945	1945	1945	0
133	20250502	172500	791920484	1945	1945	1945	1945	0
134	20250502	172400	791920484	1945	1945	1945	1945	0
135	20250502	172300	791920484	1945	1945	1945	1945	0
136	20250502	172200	791920484	1945	1945	1945	1945	0
137	20250502	172100	791920484	1945	1945	1945	1945	0
138	20250502	172000	791920484	1945	1945	1945	1945	0
139	20250502	171900	791920484	1945	1945	1945	1945	0
140	20250502	171800	791920484	1945	1945	1945	1945	0
141	20250502	171700	791920484	1945	1945	1945	1945	0
142	20250502	171600	791920484	1945	1945	1945	1945	0
143	20250502	171500	791920484	1945	1945	1945	1945	0
144	20250502	171400	791920484	1945	1945	1945	1945	0
145	20250502	171300	791920484	1945	1945	1945	1945	0
146	20250502	171200	791920484	1945	1945	1945	1945	0
147	20250502	171100	791920484	1945	1945	1945	1945	0
148	20250502	171000	791920484	1945	1945	1945	1945	0
149	20250502	170900	791920484	1945	1945	1945	1945	0
150	20250502	170800	791920484	1945	1945	1945	1945	0
151	20250502	170700	791920484	1945	1945	1945	1945	0
152	20250502	170600	791920484	1945	1945	1945	1945	26718
153	20250502	170500	791920484	1945	1945	1945	1945	0
154	20250502	170400	791920484	1945	1945	1945	1945	0
155	20250502	170300	791920484	1945	1945	1945	1945	0
156	20250502	170200	791920484	1945	1945	1945	1945	0
157	20250502	170100	791920484	1945	1945	1945	1945	0
158	20250502	170000	791920484	1945	1945	1945	1945	0
159	20250502	165900	791920484	1945	1945	1945	1945	0
160	20250502	165800	791920484	1945	1945	1945	1945	0
161	20250502	165700	791920484	1945	1945	1945	1945	0
162	20250502	165600	791920484	1945	1945	1945	1945	0
163	20250502	165500	791920484	1945	1945	1945	1945	0
164	20250502	165400	791920484	1945	1945	1945	1945	0
165	20250502	165300	791920484	1945	1945	1945	1945	0
166	20250502	165200	791920484	1945	1945	1945	1945	0
167	20250502	165100	791920484	1945	1945	1945	1945	0
168	20250502	165000	791920484	1945	1945	1945	1945	0
169	20250502	164900	791920484	1945	1945	1945	1945	0
170	20250502	164800	791920484	1945	1945	1945	1945	0
171	20250502	164700	791920484	1945	1945	1945	1945	0
172	20250502	164600	791920484	1945	1945	1945	1945	0
173	20250502	164500	791920484	1945	1945	1945	1945	0
174	20250502	164400	791920484	1945	1945	1945	1945	0
175	20250502	164300	791920484	1945	1945	1945	1945	0
176	20250502	164200	791920484	1945	1945	1945	1945	0
177	20250502	164100	791920484	1945	1945	1945	1945	0
178	20250502	164000	791920484	1945	1945	1945	1945	0
179	20250502	163900	791920484	1945	1945	1945	1945	0
180	20250502	163800	791920484	1945	1945	1945	1945	0
181	20250502	163700	791920484	1945	1945	1945	1945	0
182	20250502	163600	791920484	1945	1945	1945	1945	26718
183	20250502	163500	791920484	1945	1945	1945	1945	0
184	20250502	163400	791920484	1945	1945	1945	1945	0
185	20250502	163300	791920484	1945	1945	1945	1945	0
186	20250502	163200	791920484	1945	1945	1945	1945	0
187	20250502	163100	791920484	1945	1945	1945	1945	0
188	20250502	163000	791920484	1945	1945	1945	1945	0
189	20250502	162900	791920484	1945	1945	1945	1945	0
190	20250502	162800	791920484	1945	1945	1945	1945	0
191	20250502	162700	791920484	1945	1945	1945	1945	0
192	20250502	162600	791920484	1945	1945	1945	1945	0
193	20250502	162500	791920484	1945	1945	1945	1945	0
194	20250502	162400	791920484	1945	1945	1945	1945	0
195	20250502	162300	791920484	1945	1945	1945	1945	0
196	20250502	162200	791920484	1945	1945	1945	1945	0
197	20250502	162100	791920484	1945	1945	1945	1945	0
198	20250502	162000	791920484	1945	1945	1945	1945	0
199	20250502	161900	791920484	1945	1945	1945	1945	0
200	20250502	161800	791920484	1945	1945	1945	1945	0
201	20250502	161700	791920484	1945	1945	1945	1945	0
202	20250502	161600	791920484	1945	1945	1945	1945	0
203	20250502	161500	791920484	1945	1945	1945	1945	0
204	20250502	161400	791920484	1945	1945	1945	1945	0
205	20250502	161300	791920484	1945	1945	1945	1945	0
206	20250502	161200	791920484	1945	1945	1945	1945	0
207	20250502	161100	791920484	1945	1945	1945	1945	0
208	20250502	161000	791920484	1945	1945	1945	1945	0
209	20250502	160900	791920484	1945	1945	1945	1945	0
210	20250502	160800	791920484	1945	1945	1945	1945	0
211	20250502	160700	791920484	1945	1945	1945	1945	0
212	20250502	160600	791920484	1945	1945	1945	1945	26718
213	20250502	160500	791920484	1945	1945	1945	1945	0
214	20250502	160400	791920484	1945	1945	1945	1945	0
215	20250502	160300	791920484	1945	1945	1945	1945	0
216	20250502	160200	791920484	1945	1945	1945	1945	0
217	20250502	160100	791920484	1945	1945	1945	1945	0
218	20250502	160000	791920484	1945	1945	1945	1945	0
219	20250502	155900	791920484	1945	1945	1945	1945	0
220	20250502	155800	791920484	1945	1945	1945	1945	0
221	20250502	155700	791920484	1945	1945	1945	1945	0
222	20250502	155600	791920484	1945	1945	1945	1945	0
223	20250502	155500	791920484	1945	1945	1945	1945	0
224	20250502	155400	791920484	1945	1945	1945	1945	0
225	20250502	155300	791920484	1945	1945	1945	1945	0
226	20250502	155200	791920484	1945	1945	1945	1945	0
227	20250502	155100	791920484	1945	1945	1945	1945	0
228	20250502	155000	791920484	1945	1945	1945	1945	0
229	20250502	154900	791920484	1945	1945	1945	1945	0
230	20250502	154800	791920484	1945	1945	1945	1945	0
231	20250502	154700	791920484	1945	1945	1945	1945	0
232	20250502	154600	791920484	1945	1945	1945	1945	0
233	20250502	154500	791920484	1945	1945	1945	1945	0
234	20250502	154400	791920484	1945	1945	1945	1945	0
235	20250502	154300	791920484	1945	1945	1945	1945	0
236	20250502	154200	791920484	1945	1945	1945	1945	0
237	20250502	154100	791920484	1945	1945	1945	1945	0
238	20250502	154000	791920484	1945	1945	1945	1945	0
239	20250502	153900	791920484	1945	1945	1945	1945	0
240	20250502	153800	791920484	1945	1945	1945	1945	0
241	20250502	153700	791920484	1945	1945	1945	1945	0
242	20250502	153600	791920484	1945	1945	1945	1945	26718
243	20250502	153500	791920484	1945	1945	1945	1945	0
244	20250502	153400	791920484	1945	1945	1945	1945	0
245	20250502	153300	791920484	1945	1945	1945	1945	0
246	20250502	153200	791920484	1945	1945	1945	1945	0
247	20250502	153100	791920484	1945	1945	1945	1945	0
248	20250502	153000	791920484	1945	1945	1945	1945	26718
249	20250502	152900	739953974	1942	1942	1942	1942	0
250	20250502	152800	739953974	1942	1942	1942	1942	0
251	20250502	152700	739953974	1942	1942	1942	1942	0
252	20250502	152600	739953974	1942	1942	1942	1942	0
253	20250502	152500	739953974	1942	1942	1942	1942	0
254	20250502	152400	739953974	1942	1942	1942	1942	0
255	20250502	152300	739953974	1942	1942	1942	1942	0
256	20250502	152200	739953974	1942	1942	1942	1942	0
257	20250502	152100	739953974	1942	1942	1942	1942	0
258	20250502	152000	739953974	1942	1942	1942	1942	0
259	20250502	151900	739953974	1942	1943	1943	1941	1301
260	20250502	151800	737428332	1943	1942	1943	1942	860
261	20250502	151700	735758138	1942	1942	1942	1942	1000
262	20250502	151600	733816138	1941	1942	1942	1941	770
263	20250502	151500	732321148	1941	1941	1941	1941	12
264	20250502	151400	732297856	1942	1943	1943	1941	537
265	20250502	151300	731255095	1943	1941	1943	1941	2679
266	20250502	151200	726051387	1941	1940	1941	1940	1605
267	20250502	151100	722937058	1940	1940	1940	1940	10
268	20250502	151000	722917658	1939	1940	1940	1939	859
269	20250502	150900	721251199	1940	1939	1940	1939	667
270	20250502	150800	719957854	1939	1939	1939	1939	1482
271	20250502	150700	717084256	1939	1939	1939	1939	336
272	20250502	150600	716432752	1939	1940	1940	1938	1111
273	20250502	150500	714278233	1941	1940	1941	1940	1202
274	20250502	150400	711946352	1941	1941	1941	1941	35
275	20250502	150300	711878417	1941	1940	1941	1940	1150
276	20250502	150200	709647267	1940	1941	1941	1940	1157
277	20250502	150100	707402666	1941	1941	1941	1940	192
278	20250502	150000	707030016	1940	1941	1941	1940	2001
279	20250502	145900	703147961	1942	1941	1942	1941	722
280	20250502	145800	701746346	1940	1940	1941	1940	114
281	20250502	145700	701525176	1940	1940	1940	1940	990
282	20250502	145600	699604576	1941	1939	1941	1939	400
283	20250502	145500	698828688	1939	1939	1939	1939	3771
284	20250502	145400	691516719	1940	1940	1940	1940	3005
285	20250502	145300	685687019	1940	1940	1940	1939	1392
286	20250502	145200	682986914	1939	1940	1940	1939	841
287	20250502	145100	681356205	1940	1940	1940	1940	250
288	20250502	145000	680871205	1940	1940	1940	1940	591
289	20250502	144900	679724665	1940	1942	1942	1940	14071
290	20250502	144800	652419457	1942	1942	1942	1942	155
291	20250502	144700	652118447	1942	1942	1942	1942	55
292	20250502	144600	652011637	1942	1942	1942	1942	1220
293	20250502	144500	649642397	1942	1942	1942	1942	670
294	20250502	144400	648341257	1943	1942	1943	1942	677
295	20250502	144300	647026323	1942	1943	1943	1942	87
296	20250502	144200	646857329	1942	1942	1942	1942	0
297	20250502	144100	646857329	1942	1942	1942	1942	1000
298	20250502	144000	644915329	1943	1942	1943	1942	133
299	20250502	143900	644656920	1943	1942	1943	1942	60
300	20250502	143800	644540370	1943	1943	1943	1942	13575
301	20250502	143700	618174075	1943	1943	1943	1943	1500
302	20250502	143600	615259575	1945	1943	1945	1943	1775
303	20250502	143500	611810350	1944	1944	1944	1944	10
304	20250502	143400	611790910	1944	1944	1944	1944	323
305	20250502	143300	611162998	1944	1944	1944	1943	637
306	20250502	143200	609924691	1944	1944	1944	1944	0
307	20250502	143100	609924691	1944	1944	1944	1944	3442
308	20250502	143000	603233443	1944	1944	1944	1944	254
309	20250502	142900	602739667	1945	1945	1945	1945	100
310	20250502	142800	602545167	1945	1945	1945	1945	205
311	20250502	142700	602146442	1945	1945	1945	1945	40
312	20250502	142600	602068642	1944	1944	1944	1944	0
313	20250502	142500	602068642	1944	1944	1944	1944	100
314	20250502	142400	601874242	1944	1944	1944	1944	3270
315	20250502	142300	595517362	1944	1944	1944	1944	10
316	20250502	142200	595497922	1944	1944	1944	1944	10
317	20250502	142100	595478482	1943	1943	1943	1943	3
318	20250502	142000	595472653	1943	1943	1943	1943	0
319	20250502	141900	595472653	1943	1943	1943	1943	27
320	20250502	141800	595420192	1943	1943	1943	1943	0
321	20250502	141700	595420192	1943	1944	1944	1943	1775
322	20250502	141600	591971341	1944	1944	1944	1944	0
323	20250502	141500	591971341	1944	1944	1944	1944	10
324	20250502	141400	591951901	1944	1944	1944	1944	1449
325	20250502	141300	589135045	1945	1945	1945	1945	200
326	20250502	141200	588746045	1945	1944	1945	1944	606
327	20250502	141100	587567975	1944	1944	1944	1944	0
328	20250502	141000	587567975	1944	1944	1944	1944	100
329	20250502	140900	587373575	1944	1944	1944	1944	333
330	20250502	140800	586726223	1944	1944	1944	1944	1000
331	20250502	140700	584782223	1943	1943	1943	1942	1832
332	20250502	140600	581222848	1943	1943	1943	1943	32
333	20250502	140500	581160672	1942	1942	1942	1942	137
334	20250502	140400	580894618	1942	1943	1943	1942	4342
335	20250502	140300	572461045	1943	1943	1943	1943	0
336	20250502	140200	572461045	1943	1945	1945	1943	1300
337	20250502	140100	569934345	1945	1945	1945	1945	320
338	20250502	140000	569311945	1943	1944	1944	1943	2500
339	20250502	135900	564454373	1945	1945	1945	1945	104
340	20250502	135800	564252093	1944	1944	1944	1944	630
341	20250502	135700	563027373	1944	1944	1944	1943	5020
342	20250502	135600	553270493	1944	1944	1944	1944	200
343	20250502	135500	552881693	1944	1944	1944	1944	1025
344	20250502	135400	550889093	1944	1944	1944	1944	338
345	20250502	135300	550232021	1944	1944	1944	1944	100
346	20250502	135200	550037621	1944	1944	1944	1944	775
347	20250502	135100	548531021	1944	1944	1944	1944	0
348	20250502	135000	548531021	1944	1944	1944	1944	100
349	20250502	134900	548336621	1944	1944	1944	1944	1553
350	20250502	134800	545317589	1944	1943	1944	1943	3123
351	20250502	134700	539248399	1943	1943	1943	1943	0
352	20250502	134600	539248399	1943	1944	1944	1943	662
353	20250502	134500	537961829	1944	1944	1944	1944	1797
354	20250502	134400	534468461	1944	1944	1944	1944	30
355	20250502	134300	534410141	1944	1944	1944	1944	800
356	20250502	134200	532854941	1944	1944	1944	1944	0
357	20250502	134100	532854941	1944	1944	1944	1944	0
358	20250502	134000	532854941	1944	1944	1944	1944	205
359	20250502	133900	532456421	1944	1944	1944	1944	90
360	20250502	133800	532281461	1944	1944	1944	1944	0
361	20250502	133700	532281461	1944	1944	1944	1944	2420
362	20250502	133600	527576981	1944	1944	1944	1944	76
363	20250502	133500	527429237	1943	1944	1944	1943	102
364	20250502	133400	527231046	1944	1944	1944	1944	0
365	20250502	133300	527231046	1944	1944	1944	1944	103
366	20250502	133200	527030814	1944	1944	1944	1944	0
367	20250502	133100	527030814	1944	1944	1944	1944	3
368	20250502	133000	527024982	1944	1944	1944	1944	1
369	20250502	132900	527023038	1943	1943	1943	1943	348
370	20250502	132800	526346874	1943	1943	1943	1943	268
371	20250502	132700	525826150	1943	1943	1943	1943	259
372	20250502	132600	525322913	1943	1943	1943	1943	1
373	20250502	132500	525320970	1942	1941	1942	1941	3550
374	20250502	132400	518427920	1942	1942	1942	1941	6489
375	20250502	132300	505832769	1942	1942	1942	1942	1177
376	20250502	132200	503547035	1943	1943	1943	1943	5973
377	20250502	132100	491941496	1944	1944	1944	1944	909
378	20250502	132000	490174400	1945	1945	1945	1945	54
379	20250502	131900	490069370	1945	1945	1945	1945	10
380	20250502	131800	490049920	1945	1945	1945	1945	2
381	20250502	131700	490046030	1945	1945	1945	1945	202
382	20250502	131600	489653140	1945	1945	1945	1945	50
383	20250502	131500	489555890	1946	1946	1946	1946	3
384	20250502	131400	489550052	1946	1946	1946	1945	930
385	20250502	131300	487740694	1946	1946	1946	1946	0
386	20250502	131200	487740694	1946	1946	1946	1946	0
387	20250502	131100	487740694	1946	1945	1946	1945	305
388	20250502	131000	487147264	1945	1945	1945	1945	100
389	20250502	130900	486952764	1945	1946	1946	1945	3581
390	20250502	130800	479985862	1947	1947	1947	1947	0
391	20250502	130700	479985862	1947	1947	1947	1947	0
392	20250502	130600	479985862	1947	1947	1947	1947	1000
393	20250502	130500	478038862	1947	1947	1947	1947	100
394	20250502	130400	477844162	1947	1947	1947	1947	100
395	20250502	130300	477649462	1947	1947	1947	1947	1
396	20250502	130200	477647515	1946	1946	1946	1946	431
397	20250502	130100	476808789	1947	1947	1947	1947	201
398	20250502	130000	476417442	1947	1947	1947	1947	0
399	20250502	125900	476417442	1947	1947	1947	1947	12
400	20250502	125800	476394078	1947	1947	1947	1946	411
401	20250502	125700	475594081	1947	1947	1947	1946	450
402	20250502	125600	474718060	1947	1947	1947	1947	300
403	20250502	125500	474133960	1947	1947	1947	1947	0
404	20250502	125400	474133960	1947	1947	1947	1947	15
405	20250502	125300	474104755	1946	1946	1946	1946	620
406	20250502	125200	472898235	1947	1947	1947	1947	0
407	20250502	125100	472898235	1947	1946	1947	1946	301
408	20250502	125000	472312488	1947	1947	1947	1947	58
409	20250502	124900	472199562	1947	1947	1947	1947	0
410	20250502	124800	472199562	1947	1947	1947	1947	321
411	20250502	124700	471574575	1947	1947	1947	1947	5
412	20250502	124600	471564840	1947	1946	1947	1946	242
413	20250502	124500	471093670	1946	1946	1946	1946	0
414	20250502	124400	471093670	1946	1947	1947	1946	3
415	20250502	124300	471087831	1946	1946	1946	1946	0
416	20250502	124200	471087831	1946	1947	1947	1946	3300
417	20250502	124100	464664097	1947	1948	1948	1947	3010
418	20250502	124000	458803617	1948	1948	1948	1948	0
419	20250502	123900	458803617	1948	1948	1948	1948	100
420	20250502	123800	458608817	1948	1947	1948	1947	101
421	20250502	123700	458412169	1947	1947	1947	1947	0
422	20250502	123600	458412169	1947	1947	1947	1947	23
423	20250502	123500	458367388	1948	1948	1948	1948	0
424	20250502	123400	458367388	1948	1948	1948	1948	0
425	20250502	123300	458367388	1948	1947	1948	1947	49
426	20250502	123200	458271984	1947	1947	1947	1947	800
427	20250502	123100	456714384	1947	1947	1947	1947	1184
428	20250502	123000	454409136	1947	1947	1947	1947	20
429	20250502	122900	454370196	1946	1948	1948	1946	123
430	20250502	122800	454130722	1948	1948	1948	1948	19
431	20250502	122700	454093710	1947	1948	1948	1947	807
432	20250502	122600	452522451	1948	1948	1948	1948	594
433	20250502	122500	451365339	1949	1949	1949	1949	1
434	20250502	122400	451363390	1949	1949	1949	1949	50
435	20250502	122300	451265940	1948	1948	1948	1948	0
436	20250502	122200	451265940	1948	1948	1948	1948	467
437	20250502	122100	450356224	1948	1947	1948	1947	577
438	20250502	122000	449232804	1947	1947	1947	1947	0
439	20250502	121900	449232804	1947	1947	1947	1947	2
440	20250502	121800	449228910	1946	1946	1946	1946	0
441	20250502	121700	449228910	1946	1947	1947	1946	217
442	20250502	121600	448806621	1947	1947	1947	1947	215
443	20250502	121500	448388016	1947	1947	1947	1947	0
444	20250502	121400	448388016	1947	1947	1947	1947	6
445	20250502	121300	448376334	1947	1947	1947	1947	100
446	20250502	121200	448181634	1947	1947	1947	1947	200
447	20250502	121100	447792234	1946	1946	1946	1946	58
448	20250502	121000	447679366	1947	1948	1948	1947	863
449	20250502	120900	445998897	1948	1948	1948	1948	1
450	20250502	120800	445996949	1948	1948	1948	1948	20
451	20250502	120700	445957989	1948	1948	1948	1948	1
452	20250502	120600	445956041	1948	1948	1948	1948	5
453	20250502	120500	445946301	1948	1948	1948	1948	2
454	20250502	120400	445942405	1948	1948	1948	1948	0
455	20250502	120300	445942405	1948	1948	1948	1947	1933
456	20250502	120200	442178827	1948	1949	1949	1948	1916
457	20250502	120100	438444888	1950	1950	1950	1950	1271
458	20250502	120000	435966438	1952	1952	1952	1952	0
459	20250502	115900	435966438	1952	1952	1952	1952	100
460	20250502	115800	435771238	1952	1952	1952	1952	0
461	20250502	115700	435771238	1952	1952	1952	1952	0
462	20250502	115600	435771238	1952	1952	1952	1952	0
463	20250502	115500	435771238	1952	1952	1952	1952	0
464	20250502	115400	435771238	1952	1951	1952	1951	300
465	20250502	115300	435185773	1951	1951	1951	1951	110
466	20250502	115200	434971163	1950	1950	1950	1950	49
467	20250502	115100	434875613	1949	1949	1949	1949	0
468	20250502	115000	434875613	1949	1949	1949	1949	0
469	20250502	114900	434875613	1949	1950	1950	1949	51
470	20250502	114800	434776213	1950	1950	1950	1950	2
471	20250502	114700	434772313	1949	1950	1950	1949	108
472	20250502	114600	434561743	1950	1949	1950	1949	411
473	20250502	114500	433760504	1949	1949	1949	1949	1310
474	20250502	114400	431207314	1948	1949	1949	1948	1711
475	20250502	114300	427872917	1950	1950	1950	1950	1
476	20250502	114200	427870967	1949	1949	1949	1949	682
477	20250502	114100	426541749	1949	1949	1949	1949	100
478	20250502	114000	426346849	1949	1949	1949	1949	741
479	20250502	113900	424902640	1950	1950	1950	1950	31
480	20250502	113800	424842190	1950	1950	1950	1950	0
481	20250502	113700	424842190	1950	1950	1950	1950	0
482	20250502	113600	424842190	1950	1950	1950	1950	50
483	20250502	113500	424744690	1949	1952	1952	1949	450
484	20250502	113400	423867457	1953	1953	1953	1953	0
485	20250502	113300	423867457	1953	1953	1953	1953	10
486	20250502	113200	423847927	1953	1953	1953	1953	1100
487	20250502	113100	421699627	1952	1952	1952	1952	1005
488	20250502	113000	419737867	1953	1953	1953	1953	220
489	20250502	112900	419308207	1953	1953	1953	1953	48
490	20250502	112800	419214463	1953	1953	1953	1953	200
491	20250502	112700	418823863	1953	1952	1953	1952	333
492	20250502	112600	418173515	1953	1953	1953	1953	10
493	20250502	112500	418153985	1953	1954	1954	1953	223
494	20250502	112400	417718293	1953	1953	1953	1953	0
495	20250502	112300	417718293	1953	1953	1953	1953	60
496	20250502	112200	417601113	1952	1951	1952	1951	8232
497	20250502	112100	401540451	1951	1950	1951	1950	8549
498	20250502	112000	384867901	1950	1950	1950	1950	0
499	20250502	111900	384867901	1950	1951	1951	1950	324
500	20250502	111800	384235847	1951	1951	1951	1951	17
501	20250502	111700	384202680	1951	1951	1951	1951	571
502	20250502	111600	383088659	1950	1950	1950	1950	9
503	20250502	111500	383071109	1951	1951	1951	1951	0
504	20250502	111400	383071109	1951	1951	1951	1951	0
505	20250502	111300	383071109	1951	1951	1951	1951	50
506	20250502	111200	382973559	1950	1950	1950	1950	0
507	20250502	111100	382973559	1950	1951	1951	1950	250
508	20250502	111000	382486039	1951	1952	1952	1950	4383
509	20250502	110900	373937596	1952	1952	1952	1952	0
510	20250502	110800	373937596	1952	1953	1953	1951	114
511	20250502	110700	373715163	1953	1953	1953	1953	0
512	20250502	110600	373715163	1953	1953	1953	1953	16
513	20250502	110500	373683915	1953	1953	1953	1953	0
514	20250502	110400	373683915	1953	1953	1953	1953	0
515	20250502	110300	373683915	1953	1953	1953	1953	2
516	20250502	110200	373680009	1953	1953	1953	1953	63
517	20250502	110100	373556970	1953	1951	1953	1950	7389
518	20250502	110000	359144605	1951	1951	1951	1951	1
519	20250502	105900	359142654	1952	1953	1953	1951	2634
520	20250502	105800	353999080	1953	1953	1953	1953	140
521	20250502	105700	353725660	1953	1953	1953	1953	1117
522	20250502	105600	351544159	1953	1953	1953	1952	1875
523	20250502	105500	347882549	1954	1955	1955	1954	447
524	20250502	105400	347008811	1955	1955	1955	1955	100
525	20250502	105300	346813311	1955	1954	1955	1954	708
526	20250502	105200	345429840	1954	1953	1954	1953	747
527	20250502	105100	343970828	1953	1953	1953	1953	0
528	20250502	105000	343970828	1953	1953	1953	1953	0
529	20250502	104900	343970828	1953	1953	1953	1953	0
530	20250502	104800	343970828	1953	1953	1953	1953	0
531	20250502	104700	343970828	1953	1953	1953	1953	0
532	20250502	104600	343970828	1953	1953	1953	1953	97
533	20250502	104500	343781387	1953	1955	1955	1953	113
534	20250502	104400	343560569	1954	1954	1954	1954	40
535	20250502	104300	343482409	1955	1955	1955	1954	98
536	20250502	104200	343290892	1954	1954	1954	1954	0
537	20250502	104100	343290892	1954	1954	1954	1953	644
538	20250502	104000	342032589	1953	1953	1953	1953	73
539	20250502	103900	341890020	1953	1953	1953	1953	10
540	20250502	103800	341870490	1953	1953	1953	1953	30
541	20250502	103700	341811900	1955	1952	1955	1952	1550
542	20250502	103600	338783128	1952	1954	1954	1952	10151
543	20250502	103500	318964177	1955	1955	1955	1955	1014
544	20250502	103400	316981807	1955	1954	1955	1954	882
545	20250502	103300	315258336	1953	1954	1954	1953	260
546	20250502	103200	314750446	1956	1956	1956	1956	0
547	20250502	103100	314750446	1956	1959	1959	1956	57
548	20250502	103000	314638804	1959	1960	1960	1953	2162
549	20250502	102900	310412650	1960	1960	1960	1960	251
550	20250502	102800	309920690	1960	1960	1960	1960	50
551	20250502	102700	309822690	1960	1960	1960	1960	0
552	20250502	102600	309822690	1960	1960	1960	1960	0
553	20250502	102500	309822690	1960	1960	1960	1960	15
554	20250502	102400	309793290	1960	1960	1960	1960	1
555	20250502	102300	309791330	1961	1957	1961	1957	320
556	20250502	102200	309164515	1958	1956	1958	1953	2465
557	20250502	102100	304347767	1956	1956	1957	1956	734
558	20250502	102000	302912062	1956	1955	1956	1955	62
559	20250502	101900	302790804	1955	1955	1956	1953	8123
560	20250502	101800	286922375	1954	1954	1955	1954	534
561	20250502	101700	285878938	1956	1954	1956	1954	130
562	20250502	101600	285624716	1954	1954	1954	1954	13
563	20250502	101500	285599314	1954	1959	1959	1953	3412
564	20250502	101400	278928531	1959	1959	1959	1959	0
565	20250502	101300	278928531	1959	1959	1959	1959	0
566	20250502	101200	278928531	1959	1960	1960	1959	886
567	20250502	101100	277192001	1961	1962	1962	1961	1447
568	20250502	101000	274354416	1963	1965	1965	1962	552
569	20250502	100900	273271359	1965	1965	1965	1965	0
570	20250502	100800	273271359	1965	1965	1966	1965	793
571	20250502	100700	271713113	1966	1966	1966	1965	18
572	20250502	100600	271677730	1966	1961	1966	1961	2386
573	20250502	100500	266991868	1961	1962	1962	1958	226
574	20250502	100400	266549215	1958	1962	1962	1958	102
575	20250502	100300	266349451	1962	1963	1963	1962	550
576	20250502	100200	265270301	1963	1962	1963	1962	79
577	20250502	100100	265115297	1963	1964	1964	1963	275
578	20250502	100000	264575383	1963	1962	1964	1962	2704
579	20250502	095900	259267370	1962	1961	1962	1961	14
580	20250502	095800	259239914	1962	1959	1962	1958	2057
581	20250502	095700	255209410	1958	1958	1958	1958	362
582	20250502	095600	254500614	1959	1959	1959	1959	454
583	20250502	095500	253611228	1959	1961	1961	1958	1091
584	20250502	095400	251473888	1961	1960	1961	1959	5138
585	20250502	095300	241404258	1959	1959	1960	1959	528
586	20250502	095200	240369506	1960	1959	1960	1959	256
587	20250502	095100	239867847	1959	1960	1960	1959	45
588	20250502	095000	239779687	1960	1959	1961	1959	7285
589	20250502	094900	225502085	1958	1951	1958	1950	3202
590	20250502	094800	219248048	1950	1952	1952	1949	138
591	20250502	094700	218979002	1949	1948	1950	1948	1653
592	20250502	094600	215756109	1947	1952	1952	1947	6454
593	20250502	094500	203170714	1952	1952	1952	1952	2058
594	20250502	094400	199153498	1951	1954	1954	1951	2435
595	20250502	094300	194398299	1955	1956	1956	1955	993
596	20250502	094200	192456171	1956	1958	1958	1956	730
597	20250502	094100	191027371	1959	1959	1960	1959	3124
598	20250502	094000	184905654	1958	1958	1958	1958	328
599	20250502	093900	184263430	1958	1958	1958	1958	5
600	20250502	093800	184253640	1959	1959	1959	1958	360
601	20250502	093700	183548700	1959	1958	1959	1958	23
602	20250502	093600	183503646	1958	1960	1960	1958	11
603	20250502	093500	183482106	1958	1958	1958	1958	199
604	20250502	093400	183092464	1959	1958	1959	1958	634
605	20250502	093300	181850477	1961	1958	1961	1958	5819
606	20250502	093200	170446556	1959	1958	1959	1958	2574
607	20250502	093100	165404110	1959	1957	1960	1957	536
608	20250502	093000	164354403	1957	1958	1961	1957	4021
609	20250502	092900	156478494	1958	1957	1958	1957	1352
610	20250502	092800	153832500	1957	1952	1957	1952	3287
611	20250502	092700	147402920	1952	1955	1955	1952	1122
612	20250502	092600	145209413	1955	1955	1955	1955	0
613	20250502	092500	145209413	1955	1955	1956	1955	68
614	20250502	092400	145076468	1956	1956	1957	1956	2207
615	20250502	092300	140759561	1956	1953	1956	1953	410
616	20250502	092200	139958150	1952	1952	1953	1952	1192
617	20250502	092100	137631257	1956	1956	1957	1951	8415
618	20250502	092000	121180568	1957	1957	1957	1957	10
619	20250502	091900	121160998	1957	1957	1957	1957	85
620	20250502	091800	120994653	1958	1958	1958	1958	103
621	20250502	091700	120792979	1958	1957	1958	1957	825
622	20250502	091600	119178330	1957	1951	1957	1951	4475
623	20250502	091500	110433798	1947	1952	1952	1947	1080
624	20250502	091400	108328957	1952	1958	1958	1952	211
625	20250502	091300	107915885	1958	1959	1959	1958	382
626	20250502	091200	107167629	1959	1956	1960	1949	468
627	20250502	091100	106251506	1955	1950	1955	1945	11168
628	20250502	091000	84447918	1947	1941	1947	1941	6392
629	20250502	090900	72009805	1941	1941	1942	1941	567
630	20250502	090800	70909257	1941	1941	1944	1941	4199
631	20250502	090700	62746998	1941	1943	1944	1941	503
632	20250502	090600	61770372	1942	1944	1944	1942	160
633	20250502	090500	61459462	1946	1947	1947	1945	35
634	20250502	090400	61391347	1940	1939	1940	1938	1615
635	20250502	090300	58259713	1940	1949	1949	1939	6260
636	20250502	090200	46113209	1950	1948	1950	1940	335
637	20250502	090100	45462799	1953	1954	1955	1953	150
638	20250502	090000	45169699	1956	1939	1956	1920	23312