KissMeData/078150/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	193500	1063880003	1955	1955	1955	1955	16294
3	20250509	193400	1063880003	1955	1955	1955	1955	0
4	20250509	193300	1063880003	1955	1955	1955	1955	0
5	20250509	193200	1063880003	1955	1955	1955	1955	0
6	20250509	193100	1063880003	1955	1955	1955	1955	0
7	20250509	193000	1063880003	1955	1955	1955	1955	0
8	20250509	192900	1063880003	1955	1955	1955	1955	0
9	20250509	192800	1063880003	1955	1955	1955	1955	0
10	20250509	192700	1063880003	1955	1955	1955	1955	0
11	20250509	192600	1063880003	1955	1955	1955	1955	0
12	20250509	192500	1063880003	1955	1955	1955	1955	0
13	20250509	192400	1063880003	1955	1955	1955	1955	0
14	20250509	192300	1063880003	1955	1955	1955	1955	0
15	20250509	192200	1063880003	1955	1955	1955	1955	0
16	20250509	192100	1063880003	1955	1955	1955	1955	0
17	20250509	192000	1063880003	1955	1955	1955	1955	0
18	20250509	191900	1063880003	1955	1955	1955	1955	0
19	20250509	191800	1063880003	1955	1955	1955	1955	0
20	20250509	191700	1063880003	1955	1955	1955	1955	0
21	20250509	191600	1063880003	1955	1955	1955	1955	0
22	20250509	191500	1063880003	1955	1955	1955	1955	0
23	20250509	191400	1063880003	1955	1955	1955	1955	0
24	20250509	191300	1063880003	1955	1955	1955	1955	0
25	20250509	191200	1063880003	1955	1955	1955	1955	0
26	20250509	191100	1063880003	1955	1955	1955	1955	0
27	20250509	191000	1063880003	1955	1955	1955	1955	0
28	20250509	190900	1063880003	1955	1955	1955	1955	0
29	20250509	190800	1063880003	1955	1955	1955	1955	0
30	20250509	190700	1063880003	1955	1955	1955	1955	0
31	20250509	190600	1063880003	1955	1955	1955	1955	0
32	20250509	190500	1063880003	1955	1955	1955	1955	16294
33	20250509	190400	1063880003	1955	1955	1955	1955	0
34	20250509	190300	1063880003	1955	1955	1955	1955	0
35	20250509	190200	1063880003	1955	1955	1955	1955	0
36	20250509	190100	1063880003	1955	1955	1955	1955	0
37	20250509	190000	1063880003	1955	1955	1955	1955	0
38	20250509	185900	1063880003	1955	1955	1955	1955	0
39	20250509	185800	1063880003	1955	1955	1955	1955	0
40	20250509	185700	1063880003	1955	1955	1955	1955	0
41	20250509	185600	1063880003	1955	1955	1955	1955	0
42	20250509	185500	1063880003	1955	1955	1955	1955	0
43	20250509	185400	1063880003	1955	1955	1955	1955	0
44	20250509	185300	1063880003	1955	1955	1955	1955	0
45	20250509	185200	1063880003	1955	1955	1955	1955	0
46	20250509	185100	1063880003	1955	1955	1955	1955	0
47	20250509	185000	1063880003	1955	1955	1955	1955	0
48	20250509	184900	1063880003	1955	1955	1955	1955	0
49	20250509	184800	1063880003	1955	1955	1955	1955	0
50	20250509	184700	1063880003	1955	1955	1955	1955	0
51	20250509	184600	1063880003	1955	1955	1955	1955	0
52	20250509	184500	1063880003	1955	1955	1955	1955	0
53	20250509	184400	1063880003	1955	1955	1955	1955	0
54	20250509	184300	1063880003	1955	1955	1955	1955	0
55	20250509	184200	1063880003	1955	1955	1955	1955	0
56	20250509	184100	1063880003	1955	1955	1955	1955	0
57	20250509	184000	1063880003	1955	1955	1955	1955	0
58	20250509	183900	1063880003	1955	1955	1955	1955	0
59	20250509	183800	1063880003	1955	1955	1955	1955	0
60	20250509	183700	1063880003	1955	1955	1955	1955	0
61	20250509	183600	1063880003	1955	1955	1955	1955	0
62	20250509	183500	1063880003	1955	1955	1955	1955	16294
63	20250509	183400	1063880003	1955	1955	1955	1955	0
64	20250509	183300	1063880003	1955	1955	1955	1955	0
65	20250509	183200	1063880003	1955	1955	1955	1955	0
66	20250509	183100	1063880003	1955	1955	1955	1955	0
67	20250509	183000	1063880003	1955	1955	1955	1955	0
68	20250509	182900	1063880003	1955	1955	1955	1955	0
69	20250509	182800	1063880003	1955	1955	1955	1955	0
70	20250509	182700	1063880003	1955	1955	1955	1955	0
71	20250509	182600	1063880003	1955	1955	1955	1955	0
72	20250509	182500	1063880003	1955	1955	1955	1955	0
73	20250509	182400	1063880003	1955	1955	1955	1955	0
74	20250509	182300	1063880003	1955	1955	1955	1955	0
75	20250509	182200	1063880003	1955	1955	1955	1955	0
76	20250509	182100	1063880003	1955	1955	1955	1955	0
77	20250509	182000	1063880003	1955	1955	1955	1955	0
78	20250509	181900	1063880003	1955	1955	1955	1955	0
79	20250509	181800	1063880003	1955	1955	1955	1955	0
80	20250509	181700	1063880003	1955	1955	1955	1955	0
81	20250509	181600	1063880003	1955	1955	1955	1955	0
82	20250509	181500	1063880003	1955	1955	1955	1955	0
83	20250509	181400	1063880003	1955	1955	1955	1955	0
84	20250509	181300	1063880003	1955	1955	1955	1955	0
85	20250509	181200	1063880003	1955	1955	1955	1955	0
86	20250509	181100	1063880003	1955	1955	1955	1955	0
87	20250509	181000	1063880003	1955	1955	1955	1955	0
88	20250509	180900	1063880003	1955	1955	1955	1955	0
89	20250509	180800	1063880003	1955	1955	1955	1955	0
90	20250509	180700	1063880003	1955	1955	1955	1955	0
91	20250509	180600	1063880003	1955	1955	1955	1955	0
92	20250509	180500	1063880003	1955	1955	1955	1955	16294
93	20250509	180400	1063880003	1955	1955	1955	1955	0
94	20250509	180300	1063880003	1955	1955	1955	1955	0
95	20250509	180200	1063880003	1955	1955	1955	1955	0
96	20250509	180100	1063880003	1955	1955	1955	1955	0
97	20250509	180000	1063880003	1955	1955	1955	1955	0
98	20250509	175900	1063880003	1955	1955	1955	1955	0
99	20250509	175800	1063880003	1955	1955	1955	1955	0
100	20250509	175700	1063880003	1955	1955	1955	1955	0
101	20250509	175600	1063880003	1955	1955	1955	1955	0
102	20250509	175500	1063880003	1955	1955	1955	1955	0
103	20250509	175400	1063880003	1955	1955	1955	1955	0
104	20250509	175300	1063880003	1955	1955	1955	1955	0
105	20250509	175200	1063880003	1955	1955	1955	1955	0
106	20250509	175100	1063880003	1955	1955	1955	1955	0
107	20250509	175000	1063880003	1955	1955	1955	1955	0
108	20250509	174900	1063880003	1955	1955	1955	1955	0
109	20250509	174800	1063880003	1955	1955	1955	1955	0
110	20250509	174700	1063880003	1955	1955	1955	1955	0
111	20250509	174600	1063880003	1955	1955	1955	1955	0
112	20250509	174500	1063880003	1955	1955	1955	1955	0
113	20250509	174400	1063880003	1955	1955	1955	1955	0
114	20250509	174300	1063880003	1955	1955	1955	1955	0
115	20250509	174200	1063880003	1955	1955	1955	1955	0
116	20250509	174100	1063880003	1955	1955	1955	1955	0
117	20250509	174000	1063880003	1955	1955	1955	1955	0
118	20250509	173900	1063880003	1955	1955	1955	1955	0
119	20250509	173800	1063880003	1955	1955	1955	1955	0
120	20250509	173700	1063880003	1955	1955	1955	1955	0
121	20250509	173600	1063880003	1955	1955	1955	1955	0
122	20250509	173500	1063880003	1955	1955	1955	1955	16294
123	20250509	173400	1063880003	1955	1955	1955	1955	0
124	20250509	173300	1063880003	1955	1955	1955	1955	0
125	20250509	173200	1063880003	1955	1955	1955	1955	0
126	20250509	173100	1063880003	1955	1955	1955	1955	0
127	20250509	173000	1063880003	1955	1955	1955	1955	0
128	20250509	172900	1063880003	1955	1955	1955	1955	0
129	20250509	172800	1063880003	1955	1955	1955	1955	0
130	20250509	172700	1063880003	1955	1955	1955	1955	0
131	20250509	172600	1063880003	1955	1955	1955	1955	0
132	20250509	172500	1063880003	1955	1955	1955	1955	0
133	20250509	172400	1063880003	1955	1955	1955	1955	0
134	20250509	172300	1063880003	1955	1955	1955	1955	0
135	20250509	172200	1063880003	1955	1955	1955	1955	0
136	20250509	172100	1063880003	1955	1955	1955	1955	0
137	20250509	172000	1063880003	1955	1955	1955	1955	0
138	20250509	171900	1063880003	1955	1955	1955	1955	0
139	20250509	171800	1063880003	1955	1955	1955	1955	0
140	20250509	171700	1063880003	1955	1955	1955	1955	0
141	20250509	171600	1063880003	1955	1955	1955	1955	0
142	20250509	171500	1063880003	1955	1955	1955	1955	0
143	20250509	171400	1063880003	1955	1955	1955	1955	0
144	20250509	171300	1063880003	1955	1955	1955	1955	0
145	20250509	171200	1063880003	1955	1955	1955	1955	0
146	20250509	171100	1063880003	1955	1955	1955	1955	0
147	20250509	171000	1063880003	1955	1955	1955	1955	0
148	20250509	170900	1063880003	1955	1955	1955	1955	0
149	20250509	170800	1063880003	1955	1955	1955	1955	0
150	20250509	170700	1063880003	1955	1955	1955	1955	0
151	20250509	170600	1063880003	1955	1955	1955	1955	0
152	20250509	170500	1063880003	1955	1955	1955	1955	16294
153	20250509	170400	1063880003	1955	1955	1955	1955	0
154	20250509	170300	1063880003	1955	1955	1955	1955	0
155	20250509	170200	1063880003	1955	1955	1955	1955	0
156	20250509	170100	1063880003	1955	1955	1955	1955	0
157	20250509	170000	1063880003	1955	1955	1955	1955	0
158	20250509	165900	1063880003	1955	1955	1955	1955	0
159	20250509	165800	1063880003	1955	1955	1955	1955	0
160	20250509	165700	1063880003	1955	1955	1955	1955	0
161	20250509	165600	1063880003	1955	1955	1955	1955	0
162	20250509	165500	1063880003	1955	1955	1955	1955	0
163	20250509	165400	1063880003	1955	1955	1955	1955	0
164	20250509	165300	1063880003	1955	1955	1955	1955	0
165	20250509	165200	1063880003	1955	1955	1955	1955	0
166	20250509	165100	1063880003	1955	1955	1955	1955	0
167	20250509	165000	1063880003	1955	1955	1955	1955	0
168	20250509	164900	1063880003	1955	1955	1955	1955	0
169	20250509	164800	1063880003	1955	1955	1955	1955	0
170	20250509	164700	1063880003	1955	1955	1955	1955	0
171	20250509	164600	1063880003	1955	1955	1955	1955	0
172	20250509	164500	1063880003	1955	1955	1955	1955	0
173	20250509	164400	1063880003	1955	1955	1955	1955	0
174	20250509	164300	1063880003	1955	1955	1955	1955	0
175	20250509	164200	1063880003	1955	1955	1955	1955	0
176	20250509	164100	1063880003	1955	1955	1955	1955	0
177	20250509	164000	1063880003	1955	1955	1955	1955	0
178	20250509	163900	1063880003	1955	1955	1955	1955	0
179	20250509	163800	1063880003	1955	1955	1955	1955	0
180	20250509	163700	1063880003	1955	1955	1955	1955	0
181	20250509	163600	1063880003	1955	1955	1955	1955	0
182	20250509	163500	1063880003	1955	1955	1955	1955	16294
183	20250509	163400	1063880003	1955	1955	1955	1955	0
184	20250509	163300	1063880003	1955	1955	1955	1955	0
185	20250509	163200	1063880003	1955	1955	1955	1955	0
186	20250509	163100	1063880003	1955	1955	1955	1955	0
187	20250509	163000	1063880003	1955	1955	1955	1955	0
188	20250509	162900	1063880003	1955	1955	1955	1955	0
189	20250509	162800	1063880003	1955	1955	1955	1955	0
190	20250509	162700	1063880003	1955	1955	1955	1955	0
191	20250509	162600	1063880003	1955	1955	1955	1955	0
192	20250509	162500	1063880003	1955	1955	1955	1955	0
193	20250509	162400	1063880003	1955	1955	1955	1955	0
194	20250509	162300	1063880003	1955	1955	1955	1955	0
195	20250509	162200	1063880003	1955	1955	1955	1955	0
196	20250509	162100	1063880003	1955	1955	1955	1955	0
197	20250509	162000	1063880003	1955	1955	1955	1955	0
198	20250509	161900	1063880003	1955	1955	1955	1955	0
199	20250509	161800	1063880003	1955	1955	1955	1955	0
200	20250509	161700	1063880003	1955	1955	1955	1955	0
201	20250509	161600	1063880003	1955	1955	1955	1955	0
202	20250509	161500	1063880003	1955	1955	1955	1955	0
203	20250509	161400	1063880003	1955	1955	1955	1955	0
204	20250509	161300	1063880003	1955	1955	1955	1955	0
205	20250509	161200	1063880003	1955	1955	1955	1955	0
206	20250509	161100	1063880003	1955	1955	1955	1955	0
207	20250509	161000	1063880003	1955	1955	1955	1955	0
208	20250509	160900	1063880003	1955	1955	1955	1955	0
209	20250509	160800	1063880003	1955	1955	1955	1955	0
210	20250509	160700	1063880003	1955	1955	1955	1955	0
211	20250509	160600	1063880003	1955	1955	1955	1955	0
212	20250509	160500	1063880003	1955	1955	1955	1955	16294
213	20250509	160400	1063880003	1955	1955	1955	1955	0
214	20250509	160300	1063880003	1955	1955	1955	1955	0
215	20250509	160200	1063880003	1955	1955	1955	1955	0
216	20250509	160100	1063880003	1955	1955	1955	1955	0
217	20250509	160000	1063880003	1955	1955	1955	1955	0
218	20250509	155900	1063880003	1955	1955	1955	1955	0
219	20250509	155800	1063880003	1955	1955	1955	1955	0
220	20250509	155700	1063880003	1955	1955	1955	1955	0
221	20250509	155600	1063880003	1955	1955	1955	1955	0
222	20250509	155500	1063880003	1955	1955	1955	1955	0
223	20250509	155400	1063880003	1955	1955	1955	1955	0
224	20250509	155300	1063880003	1955	1955	1955	1955	0
225	20250509	155200	1063880003	1955	1955	1955	1955	0
226	20250509	155100	1063880003	1955	1955	1955	1955	0
227	20250509	155000	1063880003	1955	1955	1955	1955	0
228	20250509	154900	1063880003	1955	1955	1955	1955	0
229	20250509	154800	1063880003	1955	1955	1955	1955	0
230	20250509	154700	1063880003	1955	1955	1955	1955	0
231	20250509	154600	1063880003	1955	1955	1955	1955	0
232	20250509	154500	1063880003	1955	1955	1955	1955	0
233	20250509	154400	1063880003	1955	1955	1955	1955	0
234	20250509	154300	1063880003	1955	1955	1955	1955	0
235	20250509	154200	1063880003	1955	1955	1955	1955	0
236	20250509	154100	1063880003	1955	1955	1955	1955	0
237	20250509	154000	1063880003	1955	1955	1955	1955	0
238	20250509	153900	1063880003	1955	1955	1955	1955	0
239	20250509	153800	1063880003	1955	1955	1955	1955	0
240	20250509	153700	1063880003	1955	1955	1955	1955	0
241	20250509	153600	1063880003	1955	1955	1955	1955	0
242	20250509	153500	1063880003	1955	1955	1955	1955	16294
243	20250509	153400	1063880003	1955	1955	1955	1955	0
244	20250509	153300	1063880003	1955	1955	1955	1955	0
245	20250509	153200	1063880003	1955	1955	1955	1955	0
246	20250509	153100	1063880003	1955	1955	1955	1955	0
247	20250509	153000	1063880003	1955	1955	1955	1955	16294
248	20250509	152900	1032025233	1955	1955	1955	1955	0
249	20250509	152800	1032025233	1955	1955	1955	1955	0
250	20250509	152700	1032025233	1955	1955	1955	1955	0
251	20250509	152600	1032025233	1955	1955	1955	1955	0
252	20250509	152500	1032025233	1955	1955	1955	1955	0
253	20250509	152400	1032025233	1955	1955	1955	1955	0
254	20250509	152300	1032025233	1955	1955	1955	1955	0
255	20250509	152200	1032025233	1955	1955	1955	1955	0
256	20250509	152100	1032025233	1955	1955	1955	1955	0
257	20250509	152000	1032025233	1955	1955	1955	1955	0
258	20250509	151900	1032025233	1955	1956	1957	1955	5156
259	20250509	151800	1021939972	1957	1959	1959	1957	5067
260	20250509	151700	1012020196	1959	1958	1959	1958	558
261	20250509	151600	1010927574	1959	1960	1960	1959	468
262	20250509	151500	1010010299	1960	1963	1964	1960	1361
263	20250509	151400	1007338357	1963	1961	1963	1961	1365
264	20250509	151300	1004660186	1960	1961	1961	1960	356
265	20250509	151200	1003962106	1960	1958	1960	1958	2093
266	20250509	151100	999860415	1958	1958	1958	1958	760
267	20250509	151000	998372335	1958	1957	1958	1957	477
268	20250509	150900	997438669	1958	1957	1958	1957	227
269	20250509	150800	996994303	1958	1958	1958	1958	9
270	20250509	150700	996976681	1958	1958	1958	1957	502
271	20250509	150600	995993766	1957	1957	1957	1957	397
272	20250509	150500	995216837	1958	1958	1958	1958	601
273	20250509	150400	994040079	1960	1960	1960	1959	1133
274	20250509	150300	991820477	1962	1956	1962	1956	1782
275	20250509	150200	988334287	1956	1965	1965	1956	1439
276	20250509	150100	985518862	1966	1966	1966	1966	0
277	20250509	150000	985518862	1966	1964	1966	1964	20
278	20250509	145900	985479550	1963	1962	1968	1962	2130
279	20250509	145800	981294676	1964	1958	1964	1958	2110
280	20250509	145700	977156591	1958	1957	1958	1957	588
281	20250509	145600	976005787	1958	1957	1958	1957	354
282	20250509	145500	975312998	1957	1956	1958	1956	3953
283	20250509	145400	967580386	1956	1956	1956	1956	0
284	20250509	145300	967580386	1956	1956	1956	1956	95
285	20250509	145200	967394566	1956	1956	1956	1956	155
286	20250509	145100	967091386	1956	1956	1956	1956	0
287	20250509	145000	967091386	1956	1956	1960	1956	1318
288	20250509	144900	964512640	1956	1956	1956	1956	1
289	20250509	144800	964510684	1956	1956	1956	1956	1
290	20250509	144700	964508728	1955	1955	1955	1955	0
291	20250509	144600	964508728	1955	1955	1955	1955	20
292	20250509	144500	964469628	1955	1957	1957	1955	173
293	20250509	144400	964131069	1957	1957	1957	1957	0
294	20250509	144300	964131069	1957	1956	1957	1956	501
295	20250509	144200	963150806	1955	1955	1955	1955	4121
296	20250509	144100	955094251	1955	1955	1955	1955	1
297	20250509	144000	955092296	1954	1954	1954	1954	508
298	20250509	143900	954099664	1954	1954	1954	1954	0
299	20250509	143800	954099664	1954	1954	1954	1954	10
300	20250509	143700	954080124	1954	1954	1954	1953	10066
301	20250509	143600	934420387	1954	1954	1954	1954	170
302	20250509	143500	934088207	1954	1955	1955	1954	831
303	20250509	143400	932464432	1955	1955	1955	1955	6
304	20250509	143300	932452702	1955	1955	1955	1955	3
305	20250509	143200	932446837	1955	1954	1955	1954	1358
306	20250509	143100	929793284	1954	1955	1955	1954	3165
307	20250509	143000	923607946	1955	1957	1957	1955	303
308	20250509	142900	923014981	1956	1956	1956	1956	285
309	20250509	142800	922457521	1956	1956	1956	1956	106
310	20250509	142700	922250185	1956	1956	1956	1956	150
311	20250509	142600	921956785	1956	1956	1956	1956	430
312	20250509	142500	921115705	1956	1955	1956	1955	87
313	20250509	142400	920945583	1955	1956	1956	1955	466
314	20250509	142300	920034403	1956	1956	1956	1955	352
315	20250509	142200	919346241	1956	1955	1956	1955	387
316	20250509	142100	918589655	1955	1955	1955	1955	5
317	20250509	142000	918579880	1955	1955	1955	1955	31
318	20250509	141900	918519275	1954	1954	1955	1954	525
319	20250509	141800	917493423	1954	1954	1954	1954	155
320	20250509	141700	917190553	1954	1954	1954	1954	0
321	20250509	141600	917190553	1954	1953	1954	1953	1286
322	20250509	141500	914677710	1954	1953	1954	1953	1101
323	20250509	141400	912527356	1954	1954	1954	1954	1203
324	20250509	141300	910176694	1955	1955	1955	1955	93
325	20250509	141200	909994879	1955	1955	1955	1955	4
326	20250509	141100	909987059	1955	1954	1955	1954	1248
327	20250509	141000	907548466	1953	1953	1953	1953	0
328	20250509	140900	907548466	1953	1953	1953	1953	0
329	20250509	140800	907548466	1953	1953	1953	1953	482
330	20250509	140700	906607120	1953	1953	1953	1953	110
331	20250509	140600	906392290	1952	1954	1954	1952	7698
332	20250509	140500	891361860	1954	1954	1955	1954	1003
333	20250509	140400	889401498	1955	1955	1955	1954	573
334	20250509	140300	888281834	1954	1954	1954	1954	407
335	20250509	140200	887486556	1954	1954	1954	1954	588
336	20250509	140100	886337604	1954	1956	1956	1953	2942
337	20250509	140000	880587734	1956	1956	1956	1956	13
338	20250509	135900	880562306	1956	1956	1956	1956	81
339	20250509	135800	880403870	1956	1956	1956	1956	59
340	20250509	135700	880288466	1955	1955	1957	1955	702
341	20250509	135600	878914918	1954	1954	1954	1954	500
342	20250509	135500	877937918	1954	1954	1955	1954	1364
343	20250509	135400	875272154	1954	1954	1954	1953	557
344	20250509	135300	874183976	1953	1954	1954	1953	264
345	20250509	135200	873668127	1954	1952	1954	1952	559
346	20250509	135100	872575843	1953	1953	1953	1952	3550
347	20250509	135000	865645804	1953	1953	1953	1953	67
348	20250509	134900	865514953	1953	1953	1953	1953	392
349	20250509	134800	864749377	1953	1953	1953	1953	206
350	20250509	134700	864347059	1953	1953	1953	1953	4
351	20250509	134600	864339247	1953	1953	1953	1953	4727
352	20250509	134500	855107416	1953	1953	1953	1953	1673
353	20250509	134400	851840047	1953	1953	1953	1953	553
354	20250509	134300	850760038	1953	1953	1953	1952	1018
355	20250509	134200	848772895	1952	1953	1953	1952	202
356	20250509	134100	848378590	1953	1953	1953	1953	9
357	20250509	134000	848361013	1953	1953	1953	1953	431
358	20250509	133900	847519270	1954	1953	1954	1953	425
359	20250509	133800	846688845	1953	1953	1953	1953	202
360	20250509	133700	846294339	1954	1954	1954	1954	0
361	20250509	133600	846294339	1954	1953	1954	1953	101
362	20250509	133500	846097085	1953	1953	1953	1953	73
363	20250509	133400	845954516	1953	1953	1953	1953	863
364	20250509	133300	844269077	1952	1952	1952	1952	600
365	20250509	133200	843097877	1952	1951	1952	1951	1117
366	20250509	133100	840918600	1952	1952	1952	1952	26
367	20250509	133000	840867848	1952	1952	1952	1952	300
368	20250509	132900	840282248	1952	1952	1952	1952	1193
369	20250509	132800	837953512	1952	1951	1952	1951	2
370	20250509	132700	837949609	1951	1951	1951	1951	22
371	20250509	132600	837906687	1951	1952	1952	1951	1225
372	20250509	132500	835515536	1953	1953	1953	1953	0
373	20250509	132400	835515536	1953	1953	1953	1953	0
374	20250509	132300	835515536	1953	1953	1953	1953	16
375	20250509	132200	835484288	1953	1953	1953	1953	61
376	20250509	132100	835365155	1953	1953	1953	1953	0
377	20250509	132000	835365155	1953	1953	1953	1953	0
378	20250509	131900	835365155	1953	1952	1953	1952	550
379	20250509	131800	834291054	1952	1952	1952	1952	2037
380	20250509	131700	830314830	1953	1953	1953	1953	1000
381	20250509	131600	828361830	1953	1953	1953	1953	2
382	20250509	131500	828357924	1952	1952	1952	1952	27
383	20250509	131400	828305220	1953	1953	1953	1953	0
384	20250509	131300	828305220	1953	1953	1953	1952	313
385	20250509	131200	827693942	1952	1952	1952	1952	336
386	20250509	131100	827038070	1952	1952	1952	1951	1711
387	20250509	131000	823698299	1951	1956	1956	1951	9416
388	20250509	130900	805313079	1956	1956	1956	1956	0
389	20250509	130800	805313079	1956	1955	1956	1955	193
390	20250509	130700	804935762	1956	1956	1956	1956	1
391	20250509	130600	804933806	1956	1955	1956	1955	14
392	20250509	130500	804906431	1956	1956	1956	1956	0
393	20250509	130400	804906431	1956	1955	1956	1955	437
394	20250509	130300	804051759	1956	1956	1956	1956	0
395	20250509	130200	804051759	1956	1957	1957	1955	1240
396	20250509	130100	801626869	1957	1956	1957	1956	830
397	20250509	130000	800003248	1956	1956	1956	1956	6
398	20250509	125900	799991512	1955	1955	1955	1955	1005
399	20250509	125800	798026737	1956	1956	1956	1956	0
400	20250509	125700	798026737	1956	1956	1956	1956	377
401	20250509	125600	797289325	1956	1956	1957	1956	49
402	20250509	125500	797193441	1957	1957	1957	1957	0
403	20250509	125400	797193441	1957	1956	1957	1956	155
404	20250509	125300	796890236	1955	1954	1955	1954	2295
405	20250509	125200	792404021	1954	1953	1954	1953	36
406	20250509	125100	792333712	1953	1953	1953	1953	13
407	20250509	125000	792308323	1953	1952	1953	1952	305
408	20250509	124900	791712670	1952	1952	1952	1952	2086
409	20250509	124800	787640798	1952	1954	1954	1952	3238
410	20250509	124700	781317087	1954	1953	1954	1953	101
411	20250509	124600	781119734	1953	1953	1953	1953	0
412	20250509	124500	781119734	1953	1953	1953	1953	0
413	20250509	124400	781119734	1953	1954	1954	1953	157
414	20250509	124300	780812960	1954	1954	1954	1954	0
415	20250509	124200	780812960	1954	1953	1954	1953	1221
416	20250509	124100	778428247	1953	1953	1953	1953	1940
417	20250509	124000	774639427	1953	1953	1953	1953	2400
418	20250509	123900	769952227	1953	1953	1953	1953	55
419	20250509	123800	769844812	1952	1952	1952	1952	230
420	20250509	123700	769395852	1952	1952	1952	1952	50
421	20250509	123600	769298252	1952	1952	1953	1952	6071
422	20250509	123500	757447610	1952	1952	1952	1952	3
423	20250509	123400	757441754	1951	1952	1952	1951	287
424	20250509	123300	756881781	1952	1952	1952	1952	107
425	20250509	123200	756672917	1952	1952	1952	1952	24
426	20250509	123100	756626069	1952	1952	1952	1952	100
427	20250509	123000	756430869	1952	1952	1952	1952	6
428	20250509	122900	756419157	1952	1951	1952	1951	2388
429	20250509	122800	751757896	1951	1952	1952	1951	592
430	20250509	122700	750602539	1951	1954	1954	1951	18354
431	20250509	122600	714770028	1953	1953	1954	1953	844
432	20250509	122500	713121686	1953	1953	1953	1953	0
433	20250509	122400	713121686	1953	1953	1953	1953	0
434	20250509	122300	713121686	1953	1953	1954	1953	44
435	20250509	122200	713035751	1954	1953	1954	1953	3190
436	20250509	122100	706805581	1954	1954	1954	1954	266
437	20250509	122000	706285817	1954	1954	1954	1954	0
438	20250509	121900	706285817	1954	1955	1955	1954	251
439	20250509	121800	705795312	1954	1954	1954	1954	9
440	20250509	121700	705777726	1954	1954	1954	1954	1022
441	20250509	121600	703780738	1953	1953	1953	1953	30
442	20250509	121500	703722148	1954	1953	1954	1953	227
443	20250509	121400	703278690	1954	1953	1954	1953	611
444	20250509	121300	702085096	1953	1953	1953	1953	687
445	20250509	121200	700743385	1953	1953	1953	1953	0
446	20250509	121100	700743385	1953	1953	1953	1953	3
447	20250509	121000	700737526	1953	1954	1954	1952	2051
448	20250509	120900	696732866	1954	1954	1954	1953	315
449	20250509	120800	696117656	1954	1954	1954	1954	0
450	20250509	120700	696117656	1954	1954	1954	1954	0
451	20250509	120600	696117656	1954	1954	1954	1954	500
452	20250509	120500	695140656	1953	1953	1953	1953	0
453	20250509	120400	695140656	1953	1953	1953	1953	50
454	20250509	120300	695043006	1953	1953	1953	1953	0
455	20250509	120200	695043006	1953	1954	1954	1953	71
456	20250509	120100	694904333	1954	1954	1954	1954	0
457	20250509	120000	694904333	1954	1954	1954	1954	67
458	20250509	115900	694773415	1955	1955	1955	1955	2
459	20250509	115800	694769505	1955	1955	1955	1955	200
460	20250509	115700	694378505	1955	1954	1955	1954	122
461	20250509	115600	694140012	1954	1954	1954	1954	95
462	20250509	115500	693954382	1954	1954	1954	1954	138
463	20250509	115400	693684730	1954	1954	1954	1954	29
464	20250509	115300	693628064	1953	1953	1953	1953	0
465	20250509	115200	693628064	1953	1953	1953	1951	10301
466	20250509	115100	673524094	1952	1952	1953	1952	121
467	20250509	115000	673287892	1952	1953	1953	1952	81
468	20250509	114900	673129759	1953	1953	1953	1952	462
469	20250509	114800	672227694	1953	1953	1954	1952	4503
470	20250509	114700	663436146	1953	1953	1953	1953	50
471	20250509	114600	663338496	1953	1953	1953	1953	396
472	20250509	114500	662565108	1953	1952	1953	1952	1028
473	20250509	114400	660558200	1952	1952	1952	1952	0
474	20250509	114300	660558200	1952	1954	1954	1952	2390
475	20250509	114200	655891228	1954	1954	1954	1953	374
476	20250509	114100	655160696	1953	1955	1955	1953	432
477	20250509	114000	654316928	1955	1953	1955	1953	407
478	20250509	113900	653522035	1953	1953	1953	1953	820
479	20250509	113800	651920575	1953	1954	1954	1953	399
480	20250509	113700	651141325	1954	1954	1954	1953	734
481	20250509	113600	649707484	1953	1953	1954	1953	3454
482	20250509	113500	642961821	1953	1953	1953	1952	1532
483	20250509	113400	639970221	1952	1952	1953	1952	1104
484	20250509	113300	637814805	1952	1952	1952	1952	0
485	20250509	113200	637814805	1952	1953	1953	1952	396
486	20250509	113100	637041506	1954	1953	1954	1952	841
487	20250509	113000	635399229	1953	1953	1953	1952	326
488	20250509	112900	634762580	1953	1952	1953	1952	1107
489	20250509	112800	632601514	1953	1953	1953	1952	596
490	20250509	112700	631437592	1953	1953	1953	1953	1306
491	20250509	112600	628886974	1953	1953	1953	1953	396
492	20250509	112500	628113586	1953	1953	1953	1953	396
493	20250509	112400	627340198	1953	1953	1953	1953	1170
494	20250509	112300	625055188	1953	1953	1953	1952	408
495	20250509	112200	624258760	1953	1952	1953	1952	739
496	20250509	112100	622815919	1953	1953	1953	1952	105
497	20250509	112000	622610924	1953	1953	1953	1952	4473
498	20250509	111900	613879589	1953	1953	1953	1953	30
499	20250509	111800	613820999	1952	1952	1952	1952	396
500	20250509	111700	613048007	1952	1953	1953	1952	4272
501	20250509	111600	604704863	1953	1953	1953	1953	44
502	20250509	111500	604618931	1953	1953	1953	1952	2172
503	20250509	111400	600379011	1953	1953	1953	1952	1047
504	20250509	111300	598334797	1953	1953	1953	1953	4088
505	20250509	111200	590350933	1953	1954	1954	1953	1623
506	20250509	111100	587181024	1954	1954	1954	1954	525
507	20250509	111000	586155174	1954	1954	1954	1954	2
508	20250509	110900	586151266	1955	1955	1955	1954	2558
509	20250509	110800	581150772	1955	1954	1955	1954	1513
510	20250509	110700	578193253	1954	1954	1954	1954	1424
511	20250509	110600	575410757	1955	1956	1956	1954	3518
512	20250509	110500	568532767	1956	1956	1956	1955	520
513	20250509	110400	567516027	1957	1956	1957	1956	3078
514	20250509	110300	561495431	1956	1956	1956	1955	578
515	20250509	110200	560365275	1956	1958	1958	1956	1309
516	20250509	110100	557803691	1958	1958	1958	1958	0
517	20250509	110000	557803691	1958	1958	1958	1958	623
518	20250509	105900	556583857	1958	1958	1958	1958	500
519	20250509	105800	555604857	1956	1958	1958	1956	8384
520	20250509	105700	539198945	1959	1959	1959	1959	1127
521	20250509	105600	536991152	1960	1960	1960	1960	481
522	20250509	105500	536048392	1960	1961	1961	1959	2065
523	20250509	105400	532001058	1960	1960	1960	1960	396
524	20250509	105300	531224898	1961	1960	1961	1960	1119
525	20250509	105200	529031647	1960	1960	1960	1959	457
526	20250509	105100	528136323	1959	1960	1960	1959	398
527	20250509	105000	527356638	1959	1959	1959	1959	0
528	20250509	104900	527356638	1959	1961	1961	1959	1656
529	20250509	104800	524111165	1960	1960	1960	1960	932
530	20250509	104700	522284445	1961	1961	1961	1961	1
531	20250509	104600	522282484	1961	1961	1961	1960	941
532	20250509	104500	520437683	1962	1962	1962	1961	848
533	20250509	104400	518774677	1962	1962	1962	1962	17
534	20250509	104300	518741323	1962	1963	1963	1962	73
535	20250509	104200	518598062	1963	1964	1964	1963	70
536	20250509	104100	518460602	1964	1963	1965	1963	1078
537	20250509	104000	516343626	1963	1964	1964	1963	712
538	20250509	103900	514945809	1965	1965	1970	1964	701
539	20250509	103800	513567446	1965	1965	1965	1965	950
540	20250509	103700	511700696	1965	1965	1965	1965	0
541	20250509	103600	511700696	1965	1965	1965	1965	0
542	20250509	103500	511700696	1965	1964	1965	1964	493
543	20250509	103400	510732044	1964	1964	1964	1964	109
544	20250509	103300	510517968	1964	1963	1964	1963	5427
545	20250509	103200	499864340	1964	1960	1964	1960	1114
546	20250509	103100	497678336	1960	1960	1961	1960	756
547	20250509	103000	496196188	1957	1957	1957	1957	877
548	20250509	102900	494479899	1957	1957	1957	1957	1972
549	20250509	102800	490620695	1957	1961	1961	1956	14063
550	20250509	102700	463099014	1963	1963	1963	1963	40
551	20250509	102600	463020494	1964	1961	1964	1961	355
552	20250509	102500	462323973	1960	1961	1961	1960	1014
553	20250509	102400	460336318	1962	1962	1962	1962	686
554	20250509	102300	458990386	1962	1961	1962	1961	4635
555	20250509	102200	449897950	1961	1960	1961	1960	75
556	20250509	102100	449750934	1960	1960	1960	1960	7
557	20250509	102000	449737214	1961	1958	1961	1958	15
558	20250509	101900	449707841	1961	1960	1961	1957	2811
559	20250509	101800	444203841	1962	1962	1962	1962	0
560	20250509	101700	444203841	1962	1956	1962	1956	59
561	20250509	101600	444088425	1956	1960	1961	1956	8142
562	20250509	101500	428136293	1961	1964	1964	1961	4242
563	20250509	101400	419813459	1964	1964	1964	1964	1797
564	20250509	101300	416284151	1965	1964	1965	1964	752
565	20250509	101200	414807177	1964	1967	1967	1964	6280
566	20250509	101100	402459574	1967	1967	1968	1967	1667
567	20250509	101000	399180584	1968	1969	1969	1967	8181
568	20250509	100900	383080851	1969	1971	1971	1968	3606
569	20250509	100800	375978700	1971	1972	1972	1970	1007
570	20250509	100700	373993945	1972	1972	1972	1971	288
571	20250509	100600	373426069	1972	1972	1972	1972	11
572	20250509	100500	373404377	1970	1972	1972	1970	8778
573	20250509	100400	356110824	1971	1971	1972	1970	4754
574	20250509	100300	346740843	1971	1971	1971	1970	25
575	20250509	100200	346691573	1970	1973	1973	1970	4942
576	20250509	100100	336951153	1972	1972	1972	1972	62
577	20250509	100000	336828889	1972	1972	1972	1972	544
578	20250509	095900	335756121	1973	1973	1973	1973	47
579	20250509	095800	335663390	1973	1972	1973	1972	375
580	20250509	095700	334923790	1972	1972	1972	1972	330
581	20250509	095600	334273030	1972	1972	1972	1972	2341
582	20250509	095500	329656578	1972	1972	1972	1972	641
583	20250509	095400	328392526	1972	1972	1972	1972	2477
584	20250509	095300	323507882	1971	1971	1971	1971	3215
585	20250509	095200	317171117	1971	1972	1972	1971	904
586	20250509	095100	315388983	1972	1972	1972	1972	42
587	20250509	095000	315306159	1971	1971	1971	1971	0
588	20250509	094900	315306159	1971	1971	1971	1971	1
589	20250509	094800	315304188	1971	1972	1972	1971	1510
590	20250509	094700	312326978	1971	1971	1971	1971	617
591	20250509	094600	311110871	1971	1973	1973	1971	7659
592	20250509	094500	296012960	1973	1974	1974	1973	683
593	20250509	094400	294665383	1974	1973	1974	1973	4000
594	20250509	094300	286772782	1973	1973	1973	1973	6250
595	20250509	094200	274441532	1974	1974	1974	1972	2271
596	20250509	094100	269961612	1974	1977	1977	1974	6721
597	20250509	094000	256689263	1978	1978	1978	1978	201
598	20250509	093900	256291685	1978	1978	1978	1978	2042
599	20250509	093800	252252609	1978	1979	1979	1974	13030
600	20250509	093700	226504824	1979	1980	1980	1979	3138
601	20250509	093600	220293379	1980	1982	1982	1980	4417
602	20250509	093500	211546316	1982	1985	1985	1981	7886
603	20250509	093400	195910470	1986	1986	1986	1986	2595
604	20250509	093300	190756800	1985	1985	1985	1984	2886
605	20250509	093200	185028950	1985	1985	1985	1984	1197
606	20250509	093100	182652955	1985	1985	1985	1984	1308
607	20250509	093000	180056977	1985	1985	1985	1985	111
608	20250509	092900	179836642	1985	1985	1985	1985	1512
609	20250509	092800	176835322	1984	1988	1988	1984	3993
610	20250509	092700	168909161	1988	1988	1989	1988	1424
611	20250509	092600	166077839	1988	1988	1988	1986	7759
612	20250509	092500	150660397	1990	1989	1990	1989	1582
613	20250509	092400	147512809	1989	1989	1989	1989	16
614	20250509	092300	147480985	1989	1989	1989	1989	218
615	20250509	092200	147047383	1988	1987	1988	1987	5508
616	20250509	092100	136097654	1987	1988	1989	1985	5052
617	20250509	092000	126064013	1989	1990	1990	1989	15
618	20250509	091900	126034176	1990	1988	1991	1987	11317
619	20250509	091800	103520967	1988	1990	1991	1988	4349
620	20250509	091700	94867294	1992	1992	1992	1991	342
621	20250509	091600	94186369	1990	1993	1993	1990	4497
622	20250509	091500	85233440	1993	1991	1993	1990	1079
623	20250509	091400	83086109	1990	1995	1995	1990	13057
624	20250509	091300	57074936	1999	1995	1999	1994	1373
625	20250509	091200	54335844	1995	1999	1999	1995	492
626	20250509	091100	53353741	1995	1997	2000	1995	2847
627	20250509	091000	47672349	1997	1997	1997	1997	768
628	20250509	090900	46138653	1997	2000	2000	1997	1020
629	20250509	090800	44101069	2005	2005	2005	1998	2201
630	20250509	090700	39696090	2000	2000	2005	2000	759
631	20250509	090600	38177845	2000	2005	2005	2000	700
632	20250509	090500	36777815	2005	2010	2010	2005	56
633	20250509	090400	36665260	2005	1999	2005	1999	3320
634	20250509	090300	30018441	2000	2005	2005	1999	2641
635	20250509	090200	24736395	2005	2015	2015	2005	2836
636	20250509	090100	19039785	2015	2015	2015	2015	1699
637	20250509	090000	15616300	2015	2015	2015	2010	7763