KissMeData/078150/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	191900	1196779380	1931	1931	1931	1931	7207
3	20250516	191800	1196779380	1931	1931	1931	1931	0
4	20250516	191700	1196779380	1931	1931	1931	1931	0
5	20250516	191600	1196779380	1931	1931	1931	1931	0
6	20250516	191500	1196779380	1931	1931	1931	1931	0
7	20250516	191400	1196779380	1931	1931	1931	1931	0
8	20250516	191300	1196779380	1931	1931	1931	1931	0
9	20250516	191200	1196779380	1931	1931	1931	1931	0
10	20250516	191100	1196779380	1931	1931	1931	1931	0
11	20250516	191000	1196779380	1931	1931	1931	1931	0
12	20250516	190900	1196779380	1931	1931	1931	1931	0
13	20250516	190800	1196779380	1931	1931	1931	1931	0
14	20250516	190700	1196779380	1931	1931	1931	1931	0
15	20250516	190600	1196779380	1931	1931	1931	1931	0
16	20250516	190500	1196779380	1931	1931	1931	1931	0
17	20250516	190400	1196779380	1931	1931	1931	1931	0
18	20250516	190300	1196779380	1931	1931	1931	1931	0
19	20250516	190200	1196779380	1931	1931	1931	1931	0
20	20250516	190100	1196779380	1931	1931	1931	1931	0
21	20250516	190000	1196779380	1931	1931	1931	1931	0
22	20250516	185900	1196779380	1931	1931	1931	1931	0
23	20250516	185800	1196779380	1931	1931	1931	1931	0
24	20250516	185700	1196779380	1931	1931	1931	1931	0
25	20250516	185600	1196779380	1931	1931	1931	1931	0
26	20250516	185500	1196779380	1931	1931	1931	1931	0
27	20250516	185400	1196779380	1931	1931	1931	1931	0
28	20250516	185300	1196779380	1931	1931	1931	1931	0
29	20250516	185200	1196779380	1931	1931	1931	1931	0
30	20250516	185100	1196779380	1931	1931	1931	1931	0
31	20250516	185000	1196779380	1931	1931	1931	1931	0
32	20250516	184900	1196779380	1931	1931	1931	1931	7207
33	20250516	184800	1196779380	1931	1931	1931	1931	0
34	20250516	184700	1196779380	1931	1931	1931	1931	0
35	20250516	184600	1196779380	1931	1931	1931	1931	0
36	20250516	184500	1196779380	1931	1931	1931	1931	0
37	20250516	184400	1196779380	1931	1931	1931	1931	0
38	20250516	184300	1196779380	1931	1931	1931	1931	0
39	20250516	184200	1196779380	1931	1931	1931	1931	0
40	20250516	184100	1196779380	1931	1931	1931	1931	0
41	20250516	184000	1196779380	1931	1931	1931	1931	0
42	20250516	183900	1196779380	1931	1931	1931	1931	0
43	20250516	183800	1196779380	1931	1931	1931	1931	0
44	20250516	183700	1196779380	1931	1931	1931	1931	0
45	20250516	183600	1196779380	1931	1931	1931	1931	0
46	20250516	183500	1196779380	1931	1931	1931	1931	0
47	20250516	183400	1196779380	1931	1931	1931	1931	0
48	20250516	183300	1196779380	1931	1931	1931	1931	0
49	20250516	183200	1196779380	1931	1931	1931	1931	0
50	20250516	183100	1196779380	1931	1931	1931	1931	0
51	20250516	183000	1196779380	1931	1931	1931	1931	0
52	20250516	182900	1196779380	1931	1931	1931	1931	0
53	20250516	182800	1196779380	1931	1931	1931	1931	0
54	20250516	182700	1196779380	1931	1931	1931	1931	0
55	20250516	182600	1196779380	1931	1931	1931	1931	0
56	20250516	182500	1196779380	1931	1931	1931	1931	0
57	20250516	182400	1196779380	1931	1931	1931	1931	0
58	20250516	182300	1196779380	1931	1931	1931	1931	0
59	20250516	182200	1196779380	1931	1931	1931	1931	0
60	20250516	182100	1196779380	1931	1931	1931	1931	0
61	20250516	182000	1196779380	1931	1931	1931	1931	0
62	20250516	181900	1196779380	1931	1931	1931	1931	7207
63	20250516	181800	1196779380	1931	1931	1931	1931	0
64	20250516	181700	1196779380	1931	1931	1931	1931	0
65	20250516	181600	1196779380	1931	1931	1931	1931	0
66	20250516	181500	1196779380	1931	1931	1931	1931	0
67	20250516	181400	1196779380	1931	1931	1931	1931	0
68	20250516	181300	1196779380	1931	1931	1931	1931	0
69	20250516	181200	1196779380	1931	1931	1931	1931	0
70	20250516	181100	1196779380	1931	1931	1931	1931	0
71	20250516	181000	1196779380	1931	1931	1931	1931	0
72	20250516	180900	1196779380	1931	1931	1931	1931	0
73	20250516	180800	1196779380	1931	1931	1931	1931	0
74	20250516	180700	1196779380	1931	1931	1931	1931	0
75	20250516	180600	1196779380	1931	1931	1931	1931	0
76	20250516	180500	1196779380	1931	1931	1931	1931	0
77	20250516	180400	1196779380	1931	1931	1931	1931	0
78	20250516	180300	1196779380	1931	1931	1931	1931	0
79	20250516	180200	1196779380	1931	1931	1931	1931	0
80	20250516	180100	1196779380	1931	1931	1931	1931	0
81	20250516	180000	1196779380	1931	1931	1931	1931	0
82	20250516	175900	1196779380	1931	1931	1931	1931	0
83	20250516	175800	1196779380	1931	1931	1931	1931	0
84	20250516	175700	1196779380	1931	1931	1931	1931	0
85	20250516	175600	1196779380	1931	1931	1931	1931	0
86	20250516	175500	1196779380	1931	1931	1931	1931	0
87	20250516	175400	1196779380	1931	1931	1931	1931	0
88	20250516	175300	1196779380	1931	1931	1931	1931	0
89	20250516	175200	1196779380	1931	1931	1931	1931	0
90	20250516	175100	1196779380	1931	1931	1931	1931	0
91	20250516	175000	1196779380	1931	1931	1931	1931	0
92	20250516	174900	1196779380	1931	1931	1931	1931	7207
93	20250516	174800	1196779380	1931	1931	1931	1931	0
94	20250516	174700	1196779380	1931	1931	1931	1931	0
95	20250516	174600	1196779380	1931	1931	1931	1931	0
96	20250516	174500	1196779380	1931	1931	1931	1931	0
97	20250516	174400	1196779380	1931	1931	1931	1931	0
98	20250516	174300	1196779380	1931	1931	1931	1931	0
99	20250516	174200	1196779380	1931	1931	1931	1931	0
100	20250516	174100	1196779380	1931	1931	1931	1931	0
101	20250516	174000	1196779380	1931	1931	1931	1931	0
102	20250516	173900	1196779380	1931	1931	1931	1931	0
103	20250516	173800	1196779380	1931	1931	1931	1931	0
104	20250516	173700	1196779380	1931	1931	1931	1931	0
105	20250516	173600	1196779380	1931	1931	1931	1931	0
106	20250516	173500	1196779380	1931	1931	1931	1931	0
107	20250516	173400	1196779380	1931	1931	1931	1931	0
108	20250516	173300	1196779380	1931	1931	1931	1931	0
109	20250516	173200	1196779380	1931	1931	1931	1931	0
110	20250516	173100	1196779380	1931	1931	1931	1931	0
111	20250516	173000	1196779380	1931	1931	1931	1931	0
112	20250516	172900	1196779380	1931	1931	1931	1931	0
113	20250516	172800	1196779380	1931	1931	1931	1931	0
114	20250516	172700	1196779380	1931	1931	1931	1931	0
115	20250516	172600	1196779380	1931	1931	1931	1931	0
116	20250516	172500	1196779380	1931	1931	1931	1931	0
117	20250516	172400	1196779380	1931	1931	1931	1931	0
118	20250516	172300	1196779380	1931	1931	1931	1931	0
119	20250516	172200	1196779380	1931	1931	1931	1931	0
120	20250516	172100	1196779380	1931	1931	1931	1931	0
121	20250516	172000	1196779380	1931	1931	1931	1931	0
122	20250516	171900	1196779380	1931	1931	1931	1931	7207
123	20250516	171800	1196779380	1931	1931	1931	1931	0
124	20250516	171700	1196779380	1931	1931	1931	1931	0
125	20250516	171600	1196779380	1931	1931	1931	1931	0
126	20250516	171500	1196779380	1931	1931	1931	1931	0
127	20250516	171400	1196779380	1931	1931	1931	1931	0
128	20250516	171300	1196779380	1931	1931	1931	1931	0
129	20250516	171200	1196779380	1931	1931	1931	1931	0
130	20250516	171100	1196779380	1931	1931	1931	1931	0
131	20250516	171000	1196779380	1931	1931	1931	1931	0
132	20250516	170900	1196779380	1931	1931	1931	1931	0
133	20250516	170800	1196779380	1931	1931	1931	1931	0
134	20250516	170700	1196779380	1931	1931	1931	1931	0
135	20250516	170600	1196779380	1931	1931	1931	1931	0
136	20250516	170500	1196779380	1931	1931	1931	1931	0
137	20250516	170400	1196779380	1931	1931	1931	1931	0
138	20250516	170300	1196779380	1931	1931	1931	1931	0
139	20250516	170200	1196779380	1931	1931	1931	1931	0
140	20250516	170100	1196779380	1931	1931	1931	1931	0
141	20250516	170000	1196779380	1931	1931	1931	1931	0
142	20250516	165900	1196779380	1931	1931	1931	1931	0
143	20250516	165800	1196779380	1931	1931	1931	1931	0
144	20250516	165700	1196779380	1931	1931	1931	1931	0
145	20250516	165600	1196779380	1931	1931	1931	1931	0
146	20250516	165500	1196779380	1931	1931	1931	1931	0
147	20250516	165400	1196779380	1931	1931	1931	1931	0
148	20250516	165300	1196779380	1931	1931	1931	1931	0
149	20250516	165200	1196779380	1931	1931	1931	1931	0
150	20250516	165100	1196779380	1931	1931	1931	1931	0
151	20250516	165000	1196779380	1931	1931	1931	1931	0
152	20250516	164900	1196779380	1931	1931	1931	1931	7207
153	20250516	164800	1196779380	1931	1931	1931	1931	0
154	20250516	164700	1196779380	1931	1931	1931	1931	0
155	20250516	164600	1196779380	1931	1931	1931	1931	0
156	20250516	164500	1196779380	1931	1931	1931	1931	0
157	20250516	164400	1196779380	1931	1931	1931	1931	0
158	20250516	164300	1196779380	1931	1931	1931	1931	0
159	20250516	164200	1196779380	1931	1931	1931	1931	0
160	20250516	164100	1196779380	1931	1931	1931	1931	0
161	20250516	164000	1196779380	1931	1931	1931	1931	0
162	20250516	163900	1196779380	1931	1931	1931	1931	0
163	20250516	163800	1196779380	1931	1931	1931	1931	0
164	20250516	163700	1196779380	1931	1931	1931	1931	0
165	20250516	163600	1196779380	1931	1931	1931	1931	0
166	20250516	163500	1196779380	1931	1931	1931	1931	0
167	20250516	163400	1196779380	1931	1931	1931	1931	0
168	20250516	163300	1196779380	1931	1931	1931	1931	0
169	20250516	163200	1196779380	1931	1931	1931	1931	0
170	20250516	163100	1196779380	1931	1931	1931	1931	0
171	20250516	163000	1196779380	1931	1931	1931	1931	0
172	20250516	162900	1196779380	1931	1931	1931	1931	0
173	20250516	162800	1196779380	1931	1931	1931	1931	0
174	20250516	162700	1196779380	1931	1931	1931	1931	0
175	20250516	162600	1196779380	1931	1931	1931	1931	0
176	20250516	162500	1196779380	1931	1931	1931	1931	0
177	20250516	162400	1196779380	1931	1931	1931	1931	0
178	20250516	162300	1196779380	1931	1931	1931	1931	0
179	20250516	162200	1196779380	1931	1931	1931	1931	0
180	20250516	162100	1196779380	1931	1931	1931	1931	0
181	20250516	162000	1196779380	1931	1931	1931	1931	0
182	20250516	161900	1196779380	1931	1931	1931	1931	7207
183	20250516	161800	1196779380	1931	1931	1931	1931	0
184	20250516	161700	1196779380	1931	1931	1931	1931	0
185	20250516	161600	1196779380	1931	1931	1931	1931	0
186	20250516	161500	1196779380	1931	1931	1931	1931	0
187	20250516	161400	1196779380	1931	1931	1931	1931	0
188	20250516	161300	1196779380	1931	1931	1931	1931	0
189	20250516	161200	1196779380	1931	1931	1931	1931	0
190	20250516	161100	1196779380	1931	1931	1931	1931	0
191	20250516	161000	1196779380	1931	1931	1931	1931	0
192	20250516	160900	1196779380	1931	1931	1931	1931	0
193	20250516	160800	1196779380	1931	1931	1931	1931	0
194	20250516	160700	1196779380	1931	1931	1931	1931	0
195	20250516	160600	1196779380	1931	1931	1931	1931	0
196	20250516	160500	1196779380	1931	1931	1931	1931	0
197	20250516	160400	1196779380	1931	1931	1931	1931	0
198	20250516	160300	1196779380	1931	1931	1931	1931	0
199	20250516	160200	1196779380	1931	1931	1931	1931	0
200	20250516	160100	1196779380	1931	1931	1931	1931	0
201	20250516	160000	1196779380	1931	1931	1931	1931	0
202	20250516	155900	1196779380	1931	1931	1931	1931	0
203	20250516	155800	1196779380	1931	1931	1931	1931	0
204	20250516	155700	1196779380	1931	1931	1931	1931	0
205	20250516	155600	1196779380	1931	1931	1931	1931	0
206	20250516	155500	1196779380	1931	1931	1931	1931	0
207	20250516	155400	1196779380	1931	1931	1931	1931	0
208	20250516	155300	1196779380	1931	1931	1931	1931	0
209	20250516	155200	1196779380	1931	1931	1931	1931	0
210	20250516	155100	1196779380	1931	1931	1931	1931	0
211	20250516	155000	1196779380	1931	1931	1931	1931	0
212	20250516	154900	1196779380	1931	1931	1931	1931	7207
213	20250516	154800	1196779380	1931	1931	1931	1931	0
214	20250516	154700	1196779380	1931	1931	1931	1931	0
215	20250516	154600	1196779380	1931	1931	1931	1931	0
216	20250516	154500	1196779380	1931	1931	1931	1931	0
217	20250516	154400	1196779380	1931	1931	1931	1931	0
218	20250516	154300	1196779380	1931	1931	1931	1931	0
219	20250516	154200	1196779380	1931	1931	1931	1931	0
220	20250516	154100	1196779380	1931	1931	1931	1931	0
221	20250516	154000	1196779380	1931	1931	1931	1931	0
222	20250516	153900	1196779380	1931	1931	1931	1931	0
223	20250516	153800	1196779380	1931	1931	1931	1931	0
224	20250516	153700	1196779380	1931	1931	1931	1931	0
225	20250516	153600	1196779380	1931	1931	1931	1931	0
226	20250516	153500	1196779380	1931	1931	1931	1931	0
227	20250516	153400	1196779380	1931	1931	1931	1931	0
228	20250516	153300	1196779380	1931	1931	1931	1931	0
229	20250516	153200	1196779380	1931	1931	1931	1931	0
230	20250516	153100	1196779380	1931	1931	1931	1931	0
231	20250516	153000	1196779380	1931	1931	1931	1931	7207
232	20250516	152900	1182862663	1931	1931	1931	1931	0
233	20250516	152800	1182862663	1931	1931	1931	1931	0
234	20250516	152700	1182862663	1931	1931	1931	1931	0
235	20250516	152600	1182862663	1931	1931	1931	1931	0
236	20250516	152500	1182862663	1931	1931	1931	1931	0
237	20250516	152400	1182862663	1931	1931	1931	1931	0
238	20250516	152300	1182862663	1931	1931	1931	1931	0
239	20250516	152200	1182862663	1931	1931	1931	1931	0
240	20250516	152100	1182862663	1931	1931	1931	1931	0
241	20250516	152000	1182862663	1931	1931	1931	1931	0
242	20250516	151900	1182862663	1931	1931	1931	1931	401
243	20250516	151800	1182088332	1931	1931	1932	1931	158
244	20250516	151700	1181783132	1932	1932	1932	1932	12
245	20250516	151600	1181759948	1931	1933	1933	1931	1831
246	20250516	151500	1178222544	1932	1934	1934	1932	1863
247	20250516	151400	1174621379	1934	1933	1934	1933	120
248	20250516	151300	1174389300	1932	1933	1933	1931	1745
249	20250516	151200	1171017816	1933	1933	1933	1932	1531
250	20250516	151100	1168058665	1933	1932	1935	1932	1110
251	20250516	151000	1165914015	1932	1934	1934	1932	4300
252	20250516	150900	1157606313	1935	1935	1935	1935	1006
253	20250516	150800	1155659703	1935	1937	1937	1934	5194
254	20250516	150700	1145608728	1938	1938	1938	1938	60
255	20250516	150600	1145492448	1938	1938	1938	1938	306
256	20250516	150500	1144899420	1930	1930	1930	1930	0
257	20250516	150400	1144899420	1930	1941	1943	1930	6536
258	20250516	150300	1132249284	1941	1938	1942	1938	1262
259	20250516	150200	1129800763	1938	1937	1938	1937	2264
260	20250516	150100	1125413493	1937	1936	1937	1936	4503
261	20250516	150000	1116693268	1935	1931	1935	1930	3839
262	20250516	145900	1109274200	1931	1932	1932	1930	6000
263	20250516	145800	1097690923	1932	1932	1933	1932	2309
264	20250516	145700	1093229923	1933	1934	1934	1933	1415
265	20250516	145600	1090493718	1935	1935	1935	1935	110
266	20250516	145500	1090280868	1935	1935	1935	1935	1
267	20250516	145400	1090278933	1935	1932	1935	1932	294
268	20250516	145300	1089710505	1932	1935	1935	1932	211
269	20250516	145200	1089302775	1931	1934	1935	1931	4229
270	20250516	145100	1081128278	1934	1935	1935	1934	300
271	20250516	145000	1080547928	1934	1934	1935	1934	508
272	20250516	144900	1079565256	1935	1934	1936	1933	4232
273	20250516	144800	1071382480	1934	1934	1934	1934	789
274	20250516	144700	1069856554	1934	1933	1934	1933	3526
275	20250516	144600	1063040296	1933	1932	1933	1932	3992
276	20250516	144500	1055327058	1932	1932	1932	1932	1534
277	20250516	144400	1052363370	1932	1932	1932	1932	1574
278	20250516	144300	1049322402	1932	1932	1933	1932	804
279	20250516	144200	1047768574	1932	1933	1933	1932	304
280	20250516	144100	1047181096	1933	1933	1933	1933	185
281	20250516	144000	1046823491	1933	1933	1933	1931	1244
282	20250516	143900	1044421197	1931	1932	1933	1931	1216
283	20250516	143800	1042071597	1931	1931	1931	1931	530
284	20250516	143700	1041048167	1932	1931	1932	1930	4342
285	20250516	143600	1032666012	1931	1932	1932	1931	400
286	20250516	143500	1031893412	1931	1931	1931	1931	203
287	20250516	143400	1031501419	1932	1932	1932	1932	1218
288	20250516	143300	1029148243	1933	1932	1933	1932	1955
289	20250516	143200	1025370453	1933	1932	1933	1932	1841
290	20250516	143100	1021813486	1932	1932	1932	1932	2
291	20250516	143000	1021809622	1932	1932	1932	1932	100
292	20250516	142900	1021616422	1932	1931	1932	1930	925
293	20250516	142800	1019829674	1931	1930	1931	1930	2855
294	20250516	142700	1014318192	1929	1930	1930	1929	359
295	20250516	142600	1013625429	1930	1928	1930	1928	599
296	20250516	142500	1012470301	1927	1927	1927	1926	1125
297	20250516	142400	1010302991	1926	1926	1926	1926	20
298	20250516	142300	1010264471	1927	1927	1927	1927	1127
299	20250516	142200	1008092742	1927	1926	1927	1926	151
300	20250516	142100	1007801798	1926	1927	1927	1926	567
301	20250516	142000	1006709656	1926	1926	1926	1926	277
302	20250516	141900	1006176154	1926	1926	1926	1926	120
303	20250516	141800	1005945034	1926	1926	1926	1926	1366
304	20250516	141700	1003314118	1926	1927	1927	1926	40
305	20250516	141600	1003237077	1927	1927	1927	1927	2
306	20250516	141500	1003233223	1928	1928	1928	1928	50
307	20250516	141400	1003136823	1927	1929	1929	1927	2113
308	20250516	141300	999062948	1929	1929	1929	1929	512
309	20250516	141200	998075300	1929	1929	1929	1929	867
310	20250516	141100	996402857	1928	1928	1928	1928	417
311	20250516	141000	995598881	1927	1927	1927	1927	0
312	20250516	140900	995598881	1927	1928	1928	1927	3175
313	20250516	140800	989478165	1930	1931	1931	1928	755
314	20250516	140700	988020953	1931	1931	1931	1931	127
315	20250516	140600	987775716	1931	1930	1931	1930	142
316	20250516	140500	987501600	1931	1931	1931	1931	150
317	20250516	140400	987211950	1931	1931	1931	1931	211
318	20250516	140300	986804509	1931	1927	1931	1927	2295
319	20250516	140200	982379451	1928	1928	1928	1928	208
320	20250516	140100	981978427	1928	1928	1928	1928	80
321	20250516	140000	981824187	1926	1927	1927	1926	894
322	20250516	135900	980102289	1928	1928	1928	1928	3
323	20250516	135800	980096505	1928	1928	1928	1927	82
324	20250516	135700	979938429	1927	1927	1927	1927	1
325	20250516	135600	979936502	1927	1927	1927	1927	0
326	20250516	135500	979936502	1927	1927	1927	1927	0
327	20250516	135400	979936502	1927	1928	1928	1927	3460
328	20250516	135300	973267627	1931	1931	1931	1931	2
329	20250516	135200	973263765	1931	1931	1931	1931	271
330	20250516	135100	972740464	1931	1929	1931	1928	550
331	20250516	135000	971678753	1929	1929	1929	1929	300
332	20250516	134900	971100053	1926	1927	1931	1926	1504
333	20250516	134800	968201747	1927	1929	1931	1927	603
334	20250516	134700	967038462	1928	1930	1930	1928	1035
335	20250516	134600	965042880	1928	1929	1929	1928	207
336	20250516	134500	964643721	1929	1930	1930	1929	62
337	20250516	134400	964524113	1930	1929	1930	1929	1222
338	20250516	134300	962166235	1930	1929	1930	1929	314
339	20250516	134200	961560479	1931	1931	1931	1931	462
340	20250516	134100	960668357	1931	1929	1931	1929	302
341	20250516	134000	960085217	1931	1930	1931	1930	850
342	20250516	133900	958444650	1930	1930	1930	1930	1466
343	20250516	133800	955615270	1930	1930	1930	1930	16
344	20250516	133700	955584390	1930	1930	1930	1930	0
345	20250516	133600	955584390	1930	1929	1930	1928	1001
346	20250516	133500	953653635	1929	1929	1929	1929	1656
347	20250516	133400	950459211	1929	1929	1929	1929	305
348	20250516	133300	949870866	1929	1929	1929	1929	100
349	20250516	133200	949677966	1927	1927	1927	1927	0
350	20250516	133100	949677966	1927	1929	1929	1927	146
351	20250516	133000	949396572	1927	1927	1927	1927	10
352	20250516	132900	949377302	1927	1928	1928	1927	46
353	20250516	132800	949288658	1928	1928	1928	1928	2
354	20250516	132700	949284802	1930	1930	1930	1930	165
355	20250516	132600	948966352	1930	1929	1930	1926	3755
356	20250516	132500	941733744	1929	1928	1929	1926	2527
357	20250516	132400	936861512	1929	1929	1929	1929	60
358	20250516	132300	936745772	1930	1930	1930	1930	0
359	20250516	132200	936745772	1930	1929	1930	1929	350
360	20250516	132100	936070584	1926	1927	1927	1926	300
361	20250516	132000	935492769	1928	1929	1930	1928	902
362	20250516	131900	933752687	1929	1929	1929	1929	100
363	20250516	131800	933559787	1929	1929	1929	1928	239
364	20250516	131700	933098806	1929	1928	1929	1927	701
365	20250516	131600	931747367	1924	1926	1928	1924	261
366	20250516	131500	931244445	1926	1925	1926	1925	500
367	20250516	131400	930281814	1924	1925	1925	1924	1315
368	20250516	131300	927751641	1926	1927	1927	1926	204
369	20250516	131200	927358716	1927	1927	1927	1927	0
370	20250516	131100	927358716	1927	1927	1927	1927	0
371	20250516	131000	927358716	1927	1927	1927	1927	105
372	20250516	130900	927156381	1926	1927	1927	1926	128
373	20250516	130800	926909844	1926	1926	1926	1926	548
374	20250516	130700	925854396	1927	1927	1927	1927	266
375	20250516	130600	925341814	1928	1928	1928	1928	0
376	20250516	130500	925341814	1928	1928	1928	1928	1
377	20250516	130400	925339886	1928	1927	1928	1927	600
378	20250516	130300	924183347	1927	1927	1927	1927	210
379	20250516	130200	923778677	1927	1927	1927	1927	0
380	20250516	130100	923778677	1927	1928	1928	1927	1776
381	20250516	130000	920356195	1928	1928	1928	1928	129
382	20250516	125900	920107483	1928	1928	1928	1928	2
383	20250516	125800	920103627	1928	1928	1928	1928	0
384	20250516	125700	920103627	1928	1928	1928	1928	1
385	20250516	125600	920101699	1928	1927	1928	1927	147
386	20250516	125500	919818429	1927	1927	1927	1927	0
387	20250516	125400	919818429	1927	1927	1927	1927	12
388	20250516	125300	919795305	1928	1927	1928	1927	2224
389	20250516	125200	915507674	1927	1927	1927	1927	0
390	20250516	125100	915507674	1927	1927	1927	1927	0
391	20250516	125000	915507674	1927	1927	1927	1927	5
392	20250516	124900	915498039	1928	1927	1928	1927	100
393	20250516	124800	915305242	1927	1927	1927	1924	6603
394	20250516	124700	902596945	1927	1924	1927	1924	152
395	20250516	124600	902304047	1927	1925	1927	1925	5232
396	20250516	124500	892231593	1926	1926	1926	1926	104
397	20250516	124400	892031289	1926	1926	1926	1926	475
398	20250516	124300	891116439	1926	1926	1926	1926	523
399	20250516	124200	890109141	1925	1925	1925	1925	20
400	20250516	124100	890070641	1925	1925	1925	1925	479
401	20250516	124000	889148566	1925	1925	1925	1925	140
402	20250516	123900	888879066	1925	1924	1925	1924	633
403	20250516	123800	887660578	1923	1922	1923	1922	107
404	20250516	123700	887454922	1921	1924	1925	1920	8663
405	20250516	123600	870813815	1923	1922	1923	1922	1571
406	20250516	123500	867793738	1923	1923	1923	1923	52
407	20250516	123400	867693742	1923	1921	1923	1921	6056
408	20250516	123300	856056542	1922	1921	1922	1921	1440
409	20250516	123200	853289302	1922	1921	1922	1921	1150
410	20250516	123100	851079142	1921	1922	1922	1921	859
411	20250516	123000	849428901	1922	1922	1922	1922	500
412	20250516	122900	848467901	1922	1922	1922	1921	260
413	20250516	122800	847968237	1922	1922	1922	1922	196
414	20250516	122700	847591525	1922	1922	1922	1922	3201
415	20250516	122600	841439203	1923	1923	1923	1923	949
416	20250516	122500	839614276	1923	1923	1923	1923	385
417	20250516	122400	838873921	1924	1924	1924	1924	0
418	20250516	122300	838873921	1924	1924	1924	1924	1
419	20250516	122200	838871997	1924	1925	1925	1924	813
420	20250516	122100	837307780	1924	1924	1924	1924	150
421	20250516	122000	837019180	1925	1925	1925	1925	0
422	20250516	121900	837019180	1925	1925	1925	1925	0
423	20250516	121800	837019180	1925	1925	1925	1925	8
424	20250516	121700	837003780	1925	1925	1925	1925	29
425	20250516	121600	836947955	1925	1926	1926	1925	40
426	20250516	121500	836870945	1926	1925	1926	1925	12
427	20250516	121400	836847844	1924	1924	1924	1924	355
428	20250516	121300	836164824	1924	1924	1924	1924	11
429	20250516	121200	836143660	1923	1922	1923	1922	231
430	20250516	121100	835699677	1922	1921	1922	1921	2
431	20250516	121000	835695834	1921	1921	1921	1921	447
432	20250516	120900	834837147	1921	1922	1922	1921	59
433	20250516	120800	834723807	1921	1921	1921	1921	277
434	20250516	120700	834191690	1921	1921	1921	1921	2
435	20250516	120600	834187848	1921	1921	1921	1920	1020
436	20250516	120500	832228911	1921	1921	1921	1921	0
437	20250516	120400	832228911	1921	1921	1921	1921	200
438	20250516	120300	831844711	1921	1923	1924	1921	2112
439	20250516	120200	827786904	1924	1925	1925	1924	215
440	20250516	120100	827373239	1925	1925	1925	1925	0
441	20250516	120000	827373239	1925	1925	1925	1925	100
442	20250516	115900	827180739	1926	1923	1926	1923	132
443	20250516	115800	826926857	1923	1923	1923	1921	622
444	20250516	115700	825731244	1923	1923	1923	1923	0
445	20250516	115600	825731244	1923	1922	1923	1922	617
446	20250516	115500	824545262	1923	1923	1923	1922	1065
447	20250516	115400	822497287	1923	1923	1923	1923	0
448	20250516	115300	822497287	1923	1924	1924	1923	1139
449	20250516	115200	820306651	1924	1925	1925	1923	264
450	20250516	115100	819798653	1924	1924	1925	1924	6895
451	20250516	115000	806532348	1924	1925	1925	1924	1612
452	20250516	114900	803430684	1925	1925	1925	1925	200
453	20250516	114800	803045684	1925	1926	1926	1925	1064
454	20250516	114700	800997432	1926	1926	1926	1926	1
455	20250516	114600	800995506	1926	1926	1926	1926	8
456	20250516	114500	800980098	1926	1926	1926	1926	6
457	20250516	114400	800968542	1926	1926	1926	1926	47
458	20250516	114300	800878020	1923	1923	1923	1923	0
459	20250516	114200	800878020	1923	1924	1924	1923	1016
460	20250516	114100	798924242	1929	1929	1929	1929	0
461	20250516	114000	798924242	1929	1929	1929	1929	0
462	20250516	113900	798924242	1929	1920	1929	1920	4974
463	20250516	113800	789364745	1920	1921	1921	1920	3506
464	20250516	113700	782633145	1920	1925	1925	1920	8288
465	20250516	113600	766712194	1925	1925	1925	1925	286
466	20250516	113500	766161644	1924	1925	1925	1924	2329
467	20250516	113400	761680623	1925	1925	1925	1925	27
468	20250516	113300	761628648	1925	1925	1926	1925	13434
469	20250516	113200	735768098	1926	1927	1927	1926	5216
470	20250516	113100	725720672	1927	1927	1927	1927	0
471	20250516	113000	725720672	1927	1928	1928	1927	3697
472	20250516	112900	718593440	1929	1929	1929	1929	1032
473	20250516	112800	716602712	1929	1929	1929	1929	2011
474	20250516	112700	712723493	1929	1928	1929	1928	368
475	20250516	112600	712013656	1929	1928	1929	1928	421
476	20250516	112500	711201947	1929	1929	1929	1929	0
477	20250516	112400	711201947	1929	1929	1929	1929	1
478	20250516	112300	711200018	1929	1929	1929	1929	283
479	20250516	112200	710654111	1929	1929	1929	1929	312
480	20250516	112100	710052263	1928	1928	1928	1928	2471
481	20250516	112000	705288175	1928	1928	1928	1928	0
482	20250516	111900	705288175	1928	1928	1928	1928	200
483	20250516	111800	704902575	1928	1928	1928	1928	1346
484	20250516	111700	702307487	1928	1928	1928	1928	1759
485	20250516	111600	698916135	1928	1928	1928	1928	207
486	20250516	111500	698517039	1928	1928	1928	1927	180
487	20250516	111400	698170049	1928	1928	1928	1928	500
488	20250516	111300	697206049	1928	1928	1928	1927	1671
489	20250516	111200	693986029	1928	1928	1928	1928	315
490	20250516	111100	693378709	1928	1928	1928	1928	2278
491	20250516	111000	688986725	1928	1929	1929	1928	200
492	20250516	110900	688601025	1929	1929	1929	1929	168
493	20250516	110800	688276953	1929	1929	1929	1929	622
494	20250516	110700	687077115	1929	1929	1929	1929	36
495	20250516	110600	687007671	1929	1930	1930	1929	517
496	20250516	110500	686010358	1930	1930	1930	1930	8874
497	20250516	110400	668883538	1930	1930	1930	1930	0
498	20250516	110300	668883538	1930	1932	1932	1930	11920
499	20250516	110200	645861532	1933	1932	1933	1932	648
500	20250516	110100	644609459	1933	1932	1933	1932	21
501	20250516	110000	644568886	1932	1934	1934	1932	7958
502	20250516	105900	629187971	1934	1933	1937	1933	643
503	20250516	105800	627944181	1935	1934	1935	1934	2534
504	20250516	105700	623042478	1934	1934	1934	1934	0
505	20250516	105600	623042478	1934	1934	1934	1934	11
506	20250516	105500	623021204	1935	1934	1935	1934	1813
507	20250516	105400	619514502	1934	1934	1934	1934	30
508	20250516	105300	619456482	1935	1935	1935	1935	63
509	20250516	105200	619334577	1934	1934	1934	1934	545
510	20250516	105100	618280547	1934	1933	1934	1933	588
511	20250516	105000	617143939	1933	1933	1933	1933	0
512	20250516	104900	617143939	1933	1933	1933	1933	700
513	20250516	104800	615790839	1933	1934	1934	1933	32
514	20250516	104700	615728976	1934	1933	1934	1933	320
515	20250516	104600	615110396	1933	1934	1934	1933	898
516	20250516	104500	613373783	1934	1934	1934	1934	67
517	20250516	104400	613244205	1934	1934	1934	1933	3301
518	20250516	104300	606863271	1934	1935	1935	1933	2535
519	20250516	104200	601960771	1934	1935	1935	1934	14
520	20250516	104100	601933682	1934	1934	1934	1934	100
521	20250516	104000	601740282	1934	1934	1935	1934	8540
522	20250516	103900	585222919	1935	1935	1936	1934	1647
523	20250516	103800	582035960	1936	1936	1936	1936	7
524	20250516	103700	582022408	1936	1936	1936	1936	40
525	20250516	103600	581944968	1935	1935	1935	1935	4
526	20250516	103500	581937228	1935	1935	1935	1935	600
527	20250516	103400	580776228	1935	1936	1936	1935	3200
528	20250516	103300	574584226	1936	1936	1936	1936	302
529	20250516	103200	573999554	1936	1936	1936	1936	0
530	20250516	103100	573999554	1936	1937	1937	1936	459
531	20250516	103000	573110870	1936	1936	1936	1935	1469
532	20250516	102900	570267918	1936	1936	1936	1936	388
533	20250516	102800	569516750	1936	1936	1936	1936	112
534	20250516	102700	569299918	1936	1936	1936	1936	570
535	20250516	102600	568196398	1936	1936	1936	1936	279
536	20250516	102500	567656254	1936	1937	1937	1936	26
537	20250516	102400	567605917	1937	1936	1937	1936	331
538	20250516	102300	566964891	1936	1936	1936	1936	426
539	20250516	102200	566140155	1935	1935	1936	1935	112
540	20250516	102100	565923433	1936	1936	1936	1935	1114
541	20250516	102000	563767829	1936	1936	1936	1936	30
542	20250516	101900	563709749	1936	1936	1936	1936	6500
543	20250516	101800	551125749	1936	1936	1936	1936	540
544	20250516	101700	550080309	1936	1937	1937	1936	38
545	20250516	101600	550006740	1936	1936	1936	1936	212
546	20250516	101500	549596308	1936	1937	1937	1936	45
547	20250516	101400	549509167	1936	1936	1936	1936	0
548	20250516	101300	549509167	1936	1935	1936	1935	2159
549	20250516	101200	545331322	1935	1935	1935	1935	321
550	20250516	101100	544710187	1935	1936	1936	1935	12
551	20250516	101000	544686956	1936	1936	1936	1936	1110
552	20250516	100900	542537996	1936	1935	1936	1935	60
553	20250516	100800	542421886	1937	1936	1937	1935	3579
554	20250516	100700	535493298	1935	1935	1936	1934	5583
555	20250516	100600	524692036	1935	1937	1937	1935	12673
556	20250516	100500	500167655	1937	1937	1937	1937	2162
557	20250516	100400	495979861	1936	1938	1938	1936	47284
558	20250516	100300	404356154	1938	1938	1939	1938	8537
559	20250516	100200	387811136	1939	1939	1939	1939	23
560	20250516	100100	387766539	1939	1938	1939	1938	7024
561	20250516	100000	374153517	1938	1938	1938	1938	3590
562	20250516	095900	367196097	1939	1940	1940	1938	40480
563	20250516	095800	288689296	1941	1940	1941	1940	153
564	20250516	095700	288392431	1940	1940	1940	1940	48
565	20250516	095600	288299311	1940	1940	1940	1940	1662
566	20250516	095500	285075031	1940	1940	1941	1940	2073
567	20250516	095400	281053408	1941	1942	1942	1940	12630
568	20250516	095300	256538586	1943	1943	1943	1943	50
569	20250516	095200	256441436	1943	1941	1943	1941	1899
570	20250516	095100	252754077	1941	1941	1941	1941	1332
571	20250516	095000	250168665	1940	1943	1943	1940	8038
572	20250516	094900	234569942	1943	1943	1943	1943	0
573	20250516	094800	234569942	1943	1943	1943	1943	10
574	20250516	094700	234550512	1943	1943	1943	1940	715
575	20250516	094600	233162601	1945	1945	1945	1945	14
576	20250516	094500	233135371	1945	1941	1945	1941	80
577	20250516	094400	232979839	1944	1941	1944	1940	2992
578	20250516	094300	227174835	1941	1939	1941	1939	2200
579	20250516	094200	222908635	1939	1941	1941	1939	2442
580	20250516	094100	218171851	1941	1943	1943	1941	129
581	20250516	094000	217921442	1945	1943	1945	1940	2063
582	20250516	093900	213918952	1945	1944	1945	1944	52
583	20250516	093800	213817852	1940	1940	1940	1940	0
584	20250516	093700	213817852	1940	1942	1943	1940	3177
585	20250516	093600	207649308	1940	1941	1941	1940	450
586	20250516	093500	206776257	1942	1940	1942	1940	2887
587	20250516	093400	201175046	1939	1940	1940	1939	405
588	20250516	093300	200389426	1940	1939	1940	1939	352
589	20250516	093200	199706786	1940	1940	1940	1939	1608
590	20250516	093100	196588554	1942	1942	1942	1942	100
591	20250516	093000	196394354	1942	1941	1942	1939	5920
592	20250516	092900	184912436	1941	1941	1941	1941	220
593	20250516	092800	184485416	1940	1940	1941	1939	527
594	20250516	092700	183463370	1940	1942	1942	1940	5380
595	20250516	092600	173025960	1940	1942	1942	1940	1431
596	20250516	092500	170249524	1942	1942	1942	1942	0
597	20250516	092400	170249524	1942	1942	1942	1942	4
598	20250516	092300	170241756	1940	1945	1945	1940	2453
599	20250516	092200	165481689	1946	1946	1946	1944	201
600	20250516	092100	165090545	1946	1944	1946	1940	1620
601	20250516	092000	161942774	1944	1945	1945	1944	3652
602	20250516	091900	154839635	1945	1945	1945	1945	1633
603	20250516	091800	151663450	1945	1945	1945	1945	16
604	20250516	091700	151632330	1945	1940	1946	1940	3696
605	20250516	091600	144445140	1940	1941	1944	1940	213
606	20250516	091500	144031815	1945	1940	1945	1940	2
607	20250516	091400	144027930	1939	1939	1939	1939	120
608	20250516	091300	143795250	1939	1939	1945	1938	30326
609	20250516	091200	84989750	1939	1939	1940	1938	1814
610	20250516	091100	81473005	1940	1939	1944	1939	672
611	20250516	091000	80169918	1938	1943	1943	1938	14673
612	20250516	090900	51707955	1945	1945	1950	1945	1097
613	20250516	090800	49574285	1945	1945	1945	1945	3005
614	20250516	090700	43729560	1945	1950	1950	1945	1315
615	20250516	090600	41169301	1951	1942	1951	1942	500
616	20250516	090500	40195004	1942	1945	1945	1942	522
617	20250516	090400	39180737	1943	1941	1943	1941	502
618	20250516	090300	38206351	1940	1942	1943	1940	1544
619	20250516	090200	35208256	1942	1942	1942	1941	535
620	20250516	090100	34169566	1942	1952	1952	1942	14216
621	20250516	090000	6468303	1954	1956	1959	1953	3310