KissMeData/168330/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	201200	53369712	1915	1915	1915	1915	105
3	20250502	201100	53369712	1915	1915	1915	1915	0
4	20250502	201000	53369712	1915	1915	1915	1915	0
5	20250502	200900	53369712	1915	1915	1915	1915	0
6	20250502	200800	53369712	1915	1915	1915	1915	0
7	20250502	200700	53369712	1915	1915	1915	1915	0
8	20250502	200600	53369712	1915	1915	1915	1915	0
9	20250502	200500	53369712	1915	1915	1915	1915	0
10	20250502	200400	53369712	1915	1915	1915	1915	0
11	20250502	200300	53369712	1915	1915	1915	1915	0
12	20250502	200200	53369712	1915	1915	1915	1915	0
13	20250502	200100	53369712	1915	1915	1915	1915	0
14	20250502	200000	53369712	1915	1915	1915	1915	0
15	20250502	195900	53369712	1915	1915	1915	1915	0
16	20250502	195800	53369712	1915	1915	1915	1915	0
17	20250502	195700	53369712	1915	1915	1915	1915	0
18	20250502	195600	53369712	1915	1915	1915	1915	0
19	20250502	195500	53369712	1915	1915	1915	1915	0
20	20250502	195400	53369712	1915	1915	1915	1915	0
21	20250502	195300	53369712	1915	1915	1915	1915	0
22	20250502	195200	53369712	1915	1915	1915	1915	0
23	20250502	195100	53369712	1915	1915	1915	1915	0
24	20250502	195000	53369712	1915	1915	1915	1915	0
25	20250502	194900	53369712	1915	1915	1915	1915	0
26	20250502	194800	53369712	1915	1915	1915	1915	0
27	20250502	194700	53369712	1915	1915	1915	1915	0
28	20250502	194600	53369712	1915	1915	1915	1915	0
29	20250502	194500	53369712	1915	1915	1915	1915	0
30	20250502	194400	53369712	1915	1915	1915	1915	0
31	20250502	194300	53369712	1915	1915	1915	1915	0
32	20250502	194200	53369712	1915	1915	1915	1915	105
33	20250502	194100	53369712	1915	1915	1915	1915	0
34	20250502	194000	53369712	1915	1915	1915	1915	0
35	20250502	193900	53369712	1915	1915	1915	1915	0
36	20250502	193800	53369712	1915	1915	1915	1915	0
37	20250502	193700	53369712	1915	1915	1915	1915	0
38	20250502	193600	53369712	1915	1915	1915	1915	0
39	20250502	193500	53369712	1915	1915	1915	1915	0
40	20250502	193400	53369712	1915	1915	1915	1915	0
41	20250502	193300	53369712	1915	1915	1915	1915	0
42	20250502	193200	53369712	1915	1915	1915	1915	0
43	20250502	193100	53369712	1915	1915	1915	1915	0
44	20250502	193000	53369712	1915	1915	1915	1915	0
45	20250502	192900	53369712	1915	1915	1915	1915	0
46	20250502	192800	53369712	1915	1915	1915	1915	0
47	20250502	192700	53369712	1915	1915	1915	1915	0
48	20250502	192600	53369712	1915	1915	1915	1915	0
49	20250502	192500	53369712	1915	1915	1915	1915	0
50	20250502	192400	53369712	1915	1915	1915	1915	0
51	20250502	192300	53369712	1915	1915	1915	1915	0
52	20250502	192200	53369712	1915	1915	1915	1915	0
53	20250502	192100	53369712	1915	1915	1915	1915	0
54	20250502	192000	53369712	1915	1915	1915	1915	0
55	20250502	191900	53369712	1915	1915	1915	1915	0
56	20250502	191800	53369712	1915	1915	1915	1915	0
57	20250502	191700	53369712	1915	1915	1915	1915	0
58	20250502	191600	53369712	1915	1915	1915	1915	0
59	20250502	191500	53369712	1915	1915	1915	1915	0
60	20250502	191400	53369712	1915	1915	1915	1915	0
61	20250502	191300	53369712	1915	1915	1915	1915	0
62	20250502	191200	53369712	1915	1915	1915	1915	105
63	20250502	191100	53369712	1915	1915	1915	1915	0
64	20250502	191000	53369712	1915	1915	1915	1915	0
65	20250502	190900	53369712	1915	1915	1915	1915	0
66	20250502	190800	53369712	1915	1915	1915	1915	0
67	20250502	190700	53369712	1915	1915	1915	1915	0
68	20250502	190600	53369712	1915	1915	1915	1915	0
69	20250502	190500	53369712	1915	1915	1915	1915	0
70	20250502	190400	53369712	1915	1915	1915	1915	0
71	20250502	190300	53369712	1915	1915	1915	1915	0
72	20250502	190200	53369712	1915	1915	1915	1915	0
73	20250502	190100	53369712	1915	1915	1915	1915	0
74	20250502	190000	53369712	1915	1915	1915	1915	0
75	20250502	185900	53369712	1915	1915	1915	1915	0
76	20250502	185800	53369712	1915	1915	1915	1915	0
77	20250502	185700	53369712	1915	1915	1915	1915	0
78	20250502	185600	53369712	1915	1915	1915	1915	0
79	20250502	185500	53369712	1915	1915	1915	1915	0
80	20250502	185400	53369712	1915	1915	1915	1915	0
81	20250502	185300	53369712	1915	1915	1915	1915	0
82	20250502	185200	53369712	1915	1915	1915	1915	0
83	20250502	185100	53369712	1915	1915	1915	1915	0
84	20250502	185000	53369712	1915	1915	1915	1915	0
85	20250502	184900	53369712	1915	1915	1915	1915	0
86	20250502	184800	53369712	1915	1915	1915	1915	0
87	20250502	184700	53369712	1915	1915	1915	1915	0
88	20250502	184600	53369712	1915	1915	1915	1915	0
89	20250502	184500	53369712	1915	1915	1915	1915	0
90	20250502	184400	53369712	1915	1915	1915	1915	0
91	20250502	184300	53369712	1915	1915	1915	1915	0
92	20250502	184200	53369712	1915	1915	1915	1915	105
93	20250502	184100	53369712	1915	1915	1915	1915	0
94	20250502	184000	53369712	1915	1915	1915	1915	0
95	20250502	183900	53369712	1915	1915	1915	1915	0
96	20250502	183800	53369712	1915	1915	1915	1915	0
97	20250502	183700	53369712	1915	1915	1915	1915	0
98	20250502	183600	53369712	1915	1915	1915	1915	0
99	20250502	183500	53369712	1915	1915	1915	1915	0
100	20250502	183400	53369712	1915	1915	1915	1915	0
101	20250502	183300	53369712	1915	1915	1915	1915	0
102	20250502	183200	53369712	1915	1915	1915	1915	0
103	20250502	183100	53369712	1915	1915	1915	1915	0
104	20250502	183000	53369712	1915	1915	1915	1915	0
105	20250502	182900	53369712	1915	1915	1915	1915	0
106	20250502	182800	53369712	1915	1915	1915	1915	0
107	20250502	182700	53369712	1915	1915	1915	1915	0
108	20250502	182600	53369712	1915	1915	1915	1915	0
109	20250502	182500	53369712	1915	1915	1915	1915	0
110	20250502	182400	53369712	1915	1915	1915	1915	0
111	20250502	182300	53369712	1915	1915	1915	1915	0
112	20250502	182200	53369712	1915	1915	1915	1915	0
113	20250502	182100	53369712	1915	1915	1915	1915	0
114	20250502	182000	53369712	1915	1915	1915	1915	0
115	20250502	181900	53369712	1915	1915	1915	1915	0
116	20250502	181800	53369712	1915	1915	1915	1915	0
117	20250502	181700	53369712	1915	1915	1915	1915	0
118	20250502	181600	53369712	1915	1915	1915	1915	0
119	20250502	181500	53369712	1915	1915	1915	1915	0
120	20250502	181400	53369712	1915	1915	1915	1915	0
121	20250502	181300	53369712	1915	1915	1915	1915	0
122	20250502	181200	53369712	1915	1915	1915	1915	105
123	20250502	181100	53369712	1915	1915	1915	1915	0
124	20250502	181000	53369712	1915	1915	1915	1915	0
125	20250502	180900	53369712	1915	1915	1915	1915	0
126	20250502	180800	53369712	1915	1915	1915	1915	0
127	20250502	180700	53369712	1915	1915	1915	1915	0
128	20250502	180600	53369712	1915	1915	1915	1915	0
129	20250502	180500	53369712	1915	1915	1915	1915	0
130	20250502	180400	53369712	1915	1915	1915	1915	0
131	20250502	180300	53369712	1915	1915	1915	1915	0
132	20250502	180200	53369712	1915	1915	1915	1915	0
133	20250502	180100	53369712	1915	1915	1915	1915	0
134	20250502	180000	53369712	1915	1915	1915	1915	0
135	20250502	175900	53369712	1915	1915	1915	1915	0
136	20250502	175800	53369712	1915	1915	1915	1915	0
137	20250502	175700	53369712	1915	1915	1915	1915	0
138	20250502	175600	53369712	1915	1915	1915	1915	0
139	20250502	175500	53369712	1915	1915	1915	1915	0
140	20250502	175400	53369712	1915	1915	1915	1915	0
141	20250502	175300	53369712	1915	1915	1915	1915	0
142	20250502	175200	53369712	1915	1915	1915	1915	0
143	20250502	175100	53369712	1915	1915	1915	1915	0
144	20250502	175000	53369712	1915	1915	1915	1915	0
145	20250502	174900	53369712	1915	1915	1915	1915	0
146	20250502	174800	53369712	1915	1915	1915	1915	0
147	20250502	174700	53369712	1915	1915	1915	1915	0
148	20250502	174600	53369712	1915	1915	1915	1915	0
149	20250502	174500	53369712	1915	1915	1915	1915	0
150	20250502	174400	53369712	1915	1915	1915	1915	0
151	20250502	174300	53369712	1915	1915	1915	1915	0
152	20250502	174200	53369712	1915	1915	1915	1915	105
153	20250502	174100	53369712	1915	1915	1915	1915	0
154	20250502	174000	53369712	1915	1915	1915	1915	0
155	20250502	173900	53369712	1915	1915	1915	1915	0
156	20250502	173800	53369712	1915	1915	1915	1915	0
157	20250502	173700	53369712	1915	1915	1915	1915	0
158	20250502	173600	53369712	1915	1915	1915	1915	0
159	20250502	173500	53369712	1915	1915	1915	1915	0
160	20250502	173400	53369712	1915	1915	1915	1915	0
161	20250502	173300	53369712	1915	1915	1915	1915	0
162	20250502	173200	53369712	1915	1915	1915	1915	0
163	20250502	173100	53369712	1915	1915	1915	1915	0
164	20250502	173000	53369712	1915	1915	1915	1915	0
165	20250502	172900	53369712	1915	1915	1915	1915	0
166	20250502	172800	53369712	1915	1915	1915	1915	0
167	20250502	172700	53369712	1915	1915	1915	1915	0
168	20250502	172600	53369712	1915	1915	1915	1915	0
169	20250502	172500	53369712	1915	1915	1915	1915	0
170	20250502	172400	53369712	1915	1915	1915	1915	0
171	20250502	172300	53369712	1915	1915	1915	1915	0
172	20250502	172200	53369712	1915	1915	1915	1915	0
173	20250502	172100	53369712	1915	1915	1915	1915	0
174	20250502	172000	53369712	1915	1915	1915	1915	0
175	20250502	171900	53369712	1915	1915	1915	1915	0
176	20250502	171800	53369712	1915	1915	1915	1915	0
177	20250502	171700	53369712	1915	1915	1915	1915	0
178	20250502	171600	53369712	1915	1915	1915	1915	0
179	20250502	171500	53369712	1915	1915	1915	1915	0
180	20250502	171400	53369712	1915	1915	1915	1915	0
181	20250502	171300	53369712	1915	1915	1915	1915	0
182	20250502	171200	53369712	1915	1915	1915	1915	105
183	20250502	171100	53369712	1915	1915	1915	1915	0
184	20250502	171000	53369712	1915	1915	1915	1915	0
185	20250502	170900	53369712	1915	1915	1915	1915	0
186	20250502	170800	53369712	1915	1915	1915	1915	0
187	20250502	170700	53369712	1915	1915	1915	1915	0
188	20250502	170600	53369712	1915	1915	1915	1915	0
189	20250502	170500	53369712	1915	1915	1915	1915	0
190	20250502	170400	53369712	1915	1915	1915	1915	0
191	20250502	170300	53369712	1915	1915	1915	1915	0
192	20250502	170200	53369712	1915	1915	1915	1915	0
193	20250502	170100	53369712	1915	1915	1915	1915	0
194	20250502	170000	53369712	1915	1915	1915	1915	0
195	20250502	165900	53369712	1915	1915	1915	1915	0
196	20250502	165800	53369712	1915	1915	1915	1915	0
197	20250502	165700	53369712	1915	1915	1915	1915	0
198	20250502	165600	53369712	1915	1915	1915	1915	0
199	20250502	165500	53369712	1915	1915	1915	1915	0
200	20250502	165400	53369712	1915	1915	1915	1915	0
201	20250502	165300	53369712	1915	1915	1915	1915	0
202	20250502	165200	53369712	1915	1915	1915	1915	0
203	20250502	165100	53369712	1915	1915	1915	1915	0
204	20250502	165000	53369712	1915	1915	1915	1915	0
205	20250502	164900	53369712	1915	1915	1915	1915	0
206	20250502	164800	53369712	1915	1915	1915	1915	0
207	20250502	164700	53369712	1915	1915	1915	1915	0
208	20250502	164600	53369712	1915	1915	1915	1915	0
209	20250502	164500	53369712	1915	1915	1915	1915	0
210	20250502	164400	53369712	1915	1915	1915	1915	0
211	20250502	164300	53369712	1915	1915	1915	1915	0
212	20250502	164200	53369712	1915	1915	1915	1915	105
213	20250502	164100	53369712	1915	1915	1915	1915	0
214	20250502	164000	53369712	1915	1915	1915	1915	0
215	20250502	163900	53369712	1915	1915	1915	1915	0
216	20250502	163800	53369712	1915	1915	1915	1915	0
217	20250502	163700	53369712	1915	1915	1915	1915	0
218	20250502	163600	53369712	1915	1915	1915	1915	0
219	20250502	163500	53369712	1915	1915	1915	1915	0
220	20250502	163400	53369712	1915	1915	1915	1915	0
221	20250502	163300	53369712	1915	1915	1915	1915	0
222	20250502	163200	53369712	1915	1915	1915	1915	0
223	20250502	163100	53369712	1915	1915	1915	1915	0
224	20250502	163000	53369712	1915	1915	1915	1915	0
225	20250502	162900	53369712	1915	1915	1915	1915	0
226	20250502	162800	53369712	1915	1915	1915	1915	0
227	20250502	162700	53369712	1915	1915	1915	1915	0
228	20250502	162600	53369712	1915	1915	1915	1915	0
229	20250502	162500	53369712	1915	1915	1915	1915	0
230	20250502	162400	53369712	1915	1915	1915	1915	0
231	20250502	162300	53369712	1915	1915	1915	1915	0
232	20250502	162200	53369712	1915	1915	1915	1915	0
233	20250502	162100	53369712	1915	1915	1915	1915	0
234	20250502	162000	53369712	1915	1915	1915	1915	0
235	20250502	161900	53369712	1915	1915	1915	1915	0
236	20250502	161800	53369712	1915	1915	1915	1915	0
237	20250502	161700	53369712	1915	1915	1915	1915	0
238	20250502	161600	53369712	1915	1915	1915	1915	0
239	20250502	161500	53369712	1915	1915	1915	1915	0
240	20250502	161400	53369712	1915	1915	1915	1915	0
241	20250502	161300	53369712	1915	1915	1915	1915	0
242	20250502	161200	53369712	1915	1915	1915	1915	105
243	20250502	161100	53369712	1915	1915	1915	1915	0
244	20250502	161000	53369712	1915	1915	1915	1915	0
245	20250502	160900	53369712	1915	1915	1915	1915	0
246	20250502	160800	53369712	1915	1915	1915	1915	0
247	20250502	160700	53369712	1915	1915	1915	1915	0
248	20250502	160600	53369712	1915	1915	1915	1915	0
249	20250502	160500	53369712	1915	1915	1915	1915	0
250	20250502	160400	53369712	1915	1915	1915	1915	0
251	20250502	160300	53369712	1915	1915	1915	1915	0
252	20250502	160200	53369712	1915	1915	1915	1915	0
253	20250502	160100	53369712	1915	1915	1915	1915	0
254	20250502	160000	53369712	1915	1915	1915	1915	0
255	20250502	155900	53369712	1915	1915	1915	1915	0
256	20250502	155800	53369712	1915	1915	1915	1915	0
257	20250502	155700	53369712	1915	1915	1915	1915	0
258	20250502	155600	53369712	1915	1915	1915	1915	0
259	20250502	155500	53369712	1915	1915	1915	1915	0
260	20250502	155400	53369712	1915	1915	1915	1915	0
261	20250502	155300	53369712	1915	1915	1915	1915	0
262	20250502	155200	53369712	1915	1915	1915	1915	0
263	20250502	155100	53369712	1915	1915	1915	1915	0
264	20250502	155000	53369712	1915	1915	1915	1915	0
265	20250502	154900	53369712	1915	1915	1915	1915	0
266	20250502	154800	53369712	1915	1915	1915	1915	0
267	20250502	154700	53369712	1915	1915	1915	1915	0
268	20250502	154600	53369712	1915	1915	1915	1915	0
269	20250502	154500	53369712	1915	1915	1915	1915	0
270	20250502	154400	53369712	1915	1915	1915	1915	0
271	20250502	154300	53369712	1915	1915	1915	1915	0
272	20250502	154200	53369712	1915	1915	1915	1915	105
273	20250502	154100	53369712	1915	1915	1915	1915	0
274	20250502	154000	53369712	1915	1915	1915	1915	0
275	20250502	153900	53369712	1915	1915	1915	1915	0
276	20250502	153800	53369712	1915	1915	1915	1915	0
277	20250502	153700	53369712	1915	1915	1915	1915	0
278	20250502	153600	53369712	1915	1915	1915	1915	0
279	20250502	153500	53369712	1915	1915	1915	1915	0
280	20250502	153400	53369712	1915	1915	1915	1915	0
281	20250502	153300	53369712	1915	1915	1915	1915	0
282	20250502	153200	53369712	1915	1915	1915	1915	0
283	20250502	153100	53369712	1915	1915	1915	1915	0
284	20250502	153000	53369712	1915	1915	1915	1915	105
285	20250502	152900	53168637	1922	1922	1922	1922	0
286	20250502	152800	53168637	1922	1922	1922	1922	0
287	20250502	152700	53168637	1922	1922	1922	1922	0
288	20250502	152600	53168637	1922	1922	1922	1922	0
289	20250502	152500	53168637	1922	1922	1922	1922	0
290	20250502	152400	53168637	1922	1922	1922	1922	0
291	20250502	152300	53168637	1922	1922	1922	1922	0
292	20250502	152200	53168637	1922	1922	1922	1922	0
293	20250502	152100	53168637	1922	1922	1922	1922	0
294	20250502	152000	53168637	1922	1922	1922	1922	0
295	20250502	151900	53168637	1922	1922	1922	1922	400
296	20250502	151800	52399837	1922	1922	1922	1922	200
297	20250502	151700	52015437	1921	1921	1921	1921	100
298	20250502	151600	51823337	1921	1921	1921	1921	0
299	20250502	151500	51823337	1921	1921	1921	1921	0
300	20250502	151400	51823337	1921	1921	1921	1921	0
301	20250502	151300	51823337	1921	1921	1921	1921	0
302	20250502	151200	51823337	1921	1917	1921	1917	713
303	20250502	151100	50455139	1915	1915	1915	1915	0
304	20250502	151000	50455139	1915	1917	1917	1915	25
305	20250502	150900	50407262	1915	1915	1915	1915	0
306	20250502	150800	50407262	1915	1915	1915	1915	0
307	20250502	150700	50407262	1915	1915	1915	1915	0
308	20250502	150600	50407262	1915	1915	1915	1915	0
309	20250502	150500	50407262	1915	1915	1915	1915	25
310	20250502	150400	50359387	1912	1912	1912	1912	0
311	20250502	150300	50359387	1912	1912	1912	1912	0
312	20250502	150200	50359387	1912	1912	1912	1912	0
313	20250502	150100	50359387	1912	1912	1912	1912	0
314	20250502	150000	50359387	1912	1912	1912	1912	0
315	20250502	145900	50359387	1912	1912	1912	1912	0
316	20250502	145800	50359387	1912	1912	1912	1912	0
317	20250502	145700	50359387	1912	1912	1912	1912	0
318	20250502	145600	50359387	1912	1912	1912	1912	115
319	20250502	145500	50139507	1912	1912	1912	1912	0
320	20250502	145400	50139507	1912	1912	1912	1912	0
321	20250502	145300	50139507	1912	1912	1912	1912	0
322	20250502	145200	50139507	1912	1912	1912	1912	0
323	20250502	145100	50139507	1912	1912	1912	1912	0
324	20250502	145000	50139507	1912	1912	1912	1912	0
325	20250502	144900	50139507	1912	1912	1912	1912	0
326	20250502	144800	50139507	1912	1912	1912	1912	0
327	20250502	144700	50139507	1912	1912	1912	1912	0
328	20250502	144600	50139507	1912	1912	1912	1912	0
329	20250502	144500	50139507	1912	1912	1912	1912	500
330	20250502	144400	49183507	1912	1912	1912	1912	0
331	20250502	144300	49183507	1912	1912	1912	1912	0
332	20250502	144200	49183507	1912	1912	1912	1912	42
333	20250502	144100	49103203	1917	1917	1917	1917	0
334	20250502	144000	49103203	1917	1917	1917	1917	0
335	20250502	143900	49103203	1917	1917	1917	1917	0
336	20250502	143800	49103203	1917	1917	1917	1917	0
337	20250502	143700	49103203	1917	1917	1917	1917	0
338	20250502	143600	49103203	1917	1917	1917	1917	0
339	20250502	143500	49103203	1917	1917	1917	1917	0
340	20250502	143400	49103203	1917	1917	1917	1917	0
341	20250502	143300	49103203	1917	1917	1917	1917	0
342	20250502	143200	49103203	1917	1917	1917	1917	0
343	20250502	143100	49103203	1917	1917	1917	1917	0
344	20250502	143000	49103203	1917	1917	1917	1917	0
345	20250502	142900	49103203	1917	1917	1917	1917	0
346	20250502	142800	49103203	1917	1917	1917	1917	0
347	20250502	142700	49103203	1917	1917	1917	1917	0
348	20250502	142600	49103203	1917	1917	1917	1917	0
349	20250502	142500	49103203	1917	1917	1917	1917	1
350	20250502	142400	49101286	1906	1906	1906	1906	0
351	20250502	142300	49101286	1906	1906	1906	1906	0
352	20250502	142200	49101286	1906	1906	1906	1906	0
353	20250502	142100	49101286	1906	1906	1906	1906	0
354	20250502	142000	49101286	1906	1906	1906	1906	0
355	20250502	141900	49101286	1906	1906	1906	1906	0
356	20250502	141800	49101286	1906	1906	1906	1906	0
357	20250502	141700	49101286	1906	1906	1906	1906	0
358	20250502	141600	49101286	1906	1906	1906	1906	0
359	20250502	141500	49101286	1906	1906	1906	1906	0
360	20250502	141400	49101286	1906	1906	1906	1906	0
361	20250502	141300	49101286	1906	1906	1906	1906	0
362	20250502	141200	49101286	1906	1913	1913	1906	400
363	20250502	141100	48338802	1921	1921	1921	1921	0
364	20250502	141000	48338802	1921	1921	1921	1921	0
365	20250502	140900	48338802	1921	1921	1921	1921	0
366	20250502	140800	48338802	1921	1921	1921	1921	0
367	20250502	140700	48338802	1921	1921	1921	1921	0
368	20250502	140600	48338802	1921	1921	1921	1921	0
369	20250502	140500	48338802	1921	1921	1921	1921	0
370	20250502	140400	48338802	1921	1921	1921	1921	0
371	20250502	140300	48338802	1921	1921	1921	1921	0
372	20250502	140200	48338802	1921	1921	1921	1921	0
373	20250502	140100	48338802	1921	1921	1921	1921	0
374	20250502	140000	48338802	1921	1921	1921	1921	0
375	20250502	135900	48338802	1921	1921	1921	1921	0
376	20250502	135800	48338802	1921	1921	1921	1921	0
377	20250502	135700	48338802	1921	1921	1921	1921	1
378	20250502	135600	48336881	1910	1910	1910	1910	0
379	20250502	135500	48336881	1910	1910	1910	1910	0
380	20250502	135400	48336881	1910	1910	1910	1910	0
381	20250502	135300	48336881	1910	1920	1920	1910	85
382	20250502	135200	48174181	1922	1922	1922	1922	0
383	20250502	135100	48174181	1922	1922	1922	1922	0
384	20250502	135000	48174181	1922	1922	1922	1922	120
385	20250502	134900	47943541	1920	1920	1920	1920	0
386	20250502	134800	47943541	1920	1920	1920	1920	0
387	20250502	134700	47943541	1920	1920	1920	1920	0
388	20250502	134600	47943541	1920	1920	1920	1920	0
389	20250502	134500	47943541	1920	1920	1920	1920	0
390	20250502	134400	47943541	1920	1920	1920	1920	0
391	20250502	134300	47943541	1920	1920	1920	1920	0
392	20250502	134200	47943541	1920	1920	1920	1920	0
393	20250502	134100	47943541	1920	1920	1920	1920	0
394	20250502	134000	47943541	1920	1920	1920	1920	140
395	20250502	133900	47674741	1922	1922	1922	1922	0
396	20250502	133800	47674741	1922	1922	1922	1922	0
397	20250502	133700	47674741	1922	1922	1922	1922	0
398	20250502	133600	47674741	1922	1922	1922	1922	0
399	20250502	133500	47674741	1922	1922	1922	1922	0
400	20250502	133400	47674741	1922	1922	1922	1922	0
401	20250502	133300	47674741	1922	1922	1922	1922	0
402	20250502	133200	47674741	1922	1922	1922	1922	0
403	20250502	133100	47674741	1922	1922	1922	1922	0
404	20250502	133000	47674741	1922	1922	1922	1922	0
405	20250502	132900	47674741	1922	1922	1922	1922	0
406	20250502	132800	47674741	1922	1922	1922	1922	0
407	20250502	132700	47674741	1922	1922	1922	1922	0
408	20250502	132600	47674741	1922	1922	1922	1922	0
409	20250502	132500	47674741	1922	1916	1922	1916	315
410	20250502	132400	47069470	1910	1910	1910	1910	0
411	20250502	132300	47069470	1910	1910	1910	1910	0
412	20250502	132200	47069470	1910	1910	1910	1910	0
413	20250502	132100	47069470	1910	1910	1910	1910	0
414	20250502	132000	47069470	1910	1910	1910	1910	10
415	20250502	131900	47050370	1912	1912	1912	1912	0
416	20250502	131800	47050370	1912	1912	1912	1912	0
417	20250502	131700	47050370	1912	1912	1912	1912	0
418	20250502	131600	47050370	1912	1912	1912	1912	0
419	20250502	131500	47050370	1912	1912	1912	1912	0
420	20250502	131400	47050370	1912	1911	1912	1911	3
421	20250502	131300	47044636	1912	1912	1912	1912	0
422	20250502	131200	47044636	1912	1912	1912	1912	0
423	20250502	131100	47044636	1912	1912	1912	1912	1
424	20250502	131000	47042724	1904	1904	1904	1904	0
425	20250502	130900	47042724	1904	1904	1904	1904	0
426	20250502	130800	47042724	1904	1904	1904	1904	0
427	20250502	130700	47042724	1904	1904	1904	1904	0
428	20250502	130600	47042724	1904	1904	1904	1904	0
429	20250502	130500	47042724	1904	1904	1904	1904	0
430	20250502	130400	47042724	1904	1904	1904	1904	0
431	20250502	130300	47042724	1904	1904	1904	1904	2
432	20250502	130200	47038916	1907	1907	1907	1907	5
433	20250502	130100	47029381	1911	1911	1911	1911	15
434	20250502	130000	47000716	1911	1911	1911	1911	30
435	20250502	125900	46943386	1916	1916	1916	1916	0
436	20250502	125800	46943386	1916	1916	1916	1916	0
437	20250502	125700	46943386	1916	1916	1916	1916	0
438	20250502	125600	46943386	1916	1916	1916	1916	0
439	20250502	125500	46943386	1916	1916	1916	1916	0
440	20250502	125400	46943386	1916	1916	1916	1916	0
441	20250502	125300	46943386	1916	1916	1916	1916	0
442	20250502	125200	46943386	1916	1916	1916	1916	0
443	20250502	125100	46943386	1916	1916	1916	1916	0
444	20250502	125000	46943386	1916	1916	1916	1916	0
445	20250502	124900	46943386	1916	1916	1916	1916	0
446	20250502	124800	46943386	1916	1916	1916	1916	0
447	20250502	124700	46943386	1916	1916	1916	1916	0
448	20250502	124600	46943386	1916	1916	1916	1916	0
449	20250502	124500	46943386	1916	1912	1916	1912	100
450	20250502	124400	46752144	1912	1912	1912	1912	0
451	20250502	124300	46752144	1912	1912	1912	1912	0
452	20250502	124200	46752144	1912	1912	1912	1912	0
453	20250502	124100	46752144	1912	1912	1912	1912	0
454	20250502	124000	46752144	1912	1912	1912	1912	0
455	20250502	123900	46752144	1912	1912	1912	1912	0
456	20250502	123800	46752144	1912	1912	1912	1912	0
457	20250502	123700	46752144	1912	1912	1912	1912	0
458	20250502	123600	46752144	1912	1912	1912	1912	0
459	20250502	123500	46752144	1912	1912	1912	1912	0
460	20250502	123400	46752144	1912	1912	1912	1912	0
461	20250502	123300	46752144	1912	1912	1912	1912	0
462	20250502	123200	46752144	1912	1912	1912	1912	0
463	20250502	123100	46752144	1912	1912	1912	1912	0
464	20250502	123000	46752144	1912	1912	1912	1912	0
465	20250502	122900	46752144	1912	1912	1912	1912	0
466	20250502	122800	46752144	1912	1912	1912	1912	0
467	20250502	122700	46752144	1912	1912	1912	1912	0
468	20250502	122600	46752144	1912	1912	1912	1912	0
469	20250502	122500	46752144	1912	1912	1912	1912	0
470	20250502	122400	46752144	1912	1912	1912	1912	0
471	20250502	122300	46752144	1912	1912	1912	1912	0
472	20250502	122200	46752144	1912	1912	1912	1912	0
473	20250502	122100	46752144	1912	1912	1912	1912	0
474	20250502	122000	46752144	1912	1912	1912	1912	0
475	20250502	121900	46752144	1912	1912	1912	1912	0
476	20250502	121800	46752144	1912	1912	1912	1912	7
477	20250502	121700	46738760	1912	1912	1912	1912	0
478	20250502	121600	46738760	1912	1912	1912	1912	0
479	20250502	121500	46738760	1912	1912	1912	1912	0
480	20250502	121400	46738760	1912	1904	1912	1895	11175
481	20250502	121300	25385778	1906	1906	1906	1906	0
482	20250502	121200	25385778	1906	1906	1906	1906	0
483	20250502	121100	25385778	1906	1906	1906	1906	0
484	20250502	121000	25385778	1906	1906	1906	1906	0
485	20250502	120900	25385778	1906	1906	1906	1906	0
486	20250502	120800	25385778	1906	1906	1906	1906	0
487	20250502	120700	25385778	1906	1906	1906	1906	0
488	20250502	120600	25385778	1906	1906	1906	1906	0
489	20250502	120500	25385778	1906	1906	1906	1906	0
490	20250502	120400	25385778	1906	1906	1906	1906	1
491	20250502	120300	25383872	1896	1896	1896	1896	10
492	20250502	120200	25364912	1908	1908	1908	1908	0
493	20250502	120100	25364912	1908	1908	1908	1908	0
494	20250502	120000	25364912	1908	1908	1908	1908	0
495	20250502	115900	25364912	1908	1908	1908	1908	0
496	20250502	115800	25364912	1908	1908	1908	1908	0
497	20250502	115700	25364912	1908	1908	1908	1908	0
498	20250502	115600	25364912	1908	1908	1908	1908	0
499	20250502	115500	25364912	1908	1908	1908	1908	0
500	20250502	115400	25364912	1908	1908	1908	1908	0
501	20250502	115300	25364912	1908	1895	1908	1895	6
502	20250502	115200	25353529	1908	1908	1908	1908	0
503	20250502	115100	25353529	1908	1908	1908	1908	0
504	20250502	115000	25353529	1908	1908	1908	1908	0
505	20250502	114900	25353529	1908	1908	1908	1908	29
506	20250502	114800	25298197	1908	1908	1908	1908	0
507	20250502	114700	25298197	1908	1908	1908	1908	0
508	20250502	114600	25298197	1908	1908	1908	1908	0
509	20250502	114500	25298197	1908	1908	1908	1908	0
510	20250502	114400	25298197	1908	1908	1908	1908	0
511	20250502	114300	25298197	1908	1908	1908	1908	0
512	20250502	114200	25298197	1908	1908	1908	1908	0
513	20250502	114100	25298197	1908	1908	1908	1908	1
514	20250502	114000	25296289	1908	1908	1908	1908	3
515	20250502	113900	25290565	1909	1909	1909	1909	0
516	20250502	113800	25290565	1909	1909	1909	1909	0
517	20250502	113700	25290565	1909	1909	1909	1909	0
518	20250502	113600	25290565	1909	1909	1909	1909	10
519	20250502	113500	25271475	1909	1909	1909	1909	0
520	20250502	113400	25271475	1909	1909	1909	1909	0
521	20250502	113300	25271475	1909	1909	1909	1909	1
522	20250502	113200	25269566	1909	1909	1909	1909	0
523	20250502	113100	25269566	1909	1909	1909	1909	0
524	20250502	113000	25269566	1909	1909	1909	1909	0
525	20250502	112900	25269566	1909	1909	1909	1909	0
526	20250502	112800	25269566	1909	1909	1909	1909	0
527	20250502	112700	25269566	1909	1909	1909	1909	0
528	20250502	112600	25269566	1909	1909	1909	1909	0
529	20250502	112500	25269566	1909	1909	1909	1909	0
530	20250502	112400	25269566	1909	1909	1909	1909	0
531	20250502	112300	25269566	1909	1909	1909	1909	0
532	20250502	112200	25269566	1909	1909	1909	1909	0
533	20250502	112100	25269566	1909	1909	1909	1909	0
534	20250502	112000	25269566	1909	1908	1909	1908	3
535	20250502	111900	25263840	1909	1909	1909	1909	0
536	20250502	111800	25263840	1909	1909	1909	1909	0
537	20250502	111700	25263840	1909	1909	1909	1909	1
538	20250502	111600	25261931	1894	1894	1894	1894	0
539	20250502	111500	25261931	1894	1894	1894	1894	4
540	20250502	111400	25254355	1909	1909	1909	1909	0
541	20250502	111300	25254355	1909	1909	1909	1909	0
542	20250502	111200	25254355	1909	1909	1909	1909	0
543	20250502	111100	25254355	1909	1909	1909	1909	0
544	20250502	111000	25254355	1909	1909	1909	1909	0
545	20250502	110900	25254355	1909	1909	1909	1909	0
546	20250502	110800	25254355	1909	1909	1909	1909	0
547	20250502	110700	25254355	1909	1909	1909	1909	8
548	20250502	110600	25239083	1914	1914	1914	1914	0
549	20250502	110500	25239083	1914	1914	1914	1914	0
550	20250502	110400	25239083	1914	1914	1914	1914	0
551	20250502	110300	25239083	1914	1914	1914	1914	0
552	20250502	110200	25239083	1914	1914	1914	1914	0
553	20250502	110100	25239083	1914	1914	1914	1914	0
554	20250502	110000	25239083	1914	1914	1914	1914	0
555	20250502	105900	25239083	1914	1914	1914	1914	0
556	20250502	105800	25239083	1914	1914	1914	1914	0
557	20250502	105700	25239083	1914	1914	1914	1914	0
558	20250502	105600	25239083	1914	1914	1914	1914	0
559	20250502	105500	25239083	1914	1914	1914	1914	0
560	20250502	105400	25239083	1914	1914	1914	1914	0
561	20250502	105300	25239083	1914	1914	1914	1914	0
562	20250502	105200	25239083	1914	1914	1914	1914	0
563	20250502	105100	25239083	1914	1914	1914	1914	0
564	20250502	105000	25239083	1914	1914	1914	1914	5
565	20250502	104900	25229513	1919	1919	1919	1919	0
566	20250502	104800	25229513	1919	1919	1919	1919	0
567	20250502	104700	25229513	1919	1919	1919	1919	0
568	20250502	104600	25229513	1919	1919	1919	1919	0
569	20250502	104500	25229513	1919	1919	1919	1919	0
570	20250502	104400	25229513	1919	1919	1919	1919	0
571	20250502	104300	25229513	1919	1919	1919	1919	0
572	20250502	104200	25229513	1919	1919	1919	1918	33
573	20250502	104100	25166187	1919	1918	1920	1918	16
574	20250502	104000	25135492	1893	1893	1893	1893	20
575	20250502	103900	25097632	1922	1922	1922	1922	0
576	20250502	103800	25097632	1922	1922	1922	1922	0
577	20250502	103700	25097632	1922	1922	1922	1922	0
578	20250502	103600	25097632	1922	1922	1922	1922	0
579	20250502	103500	25097632	1922	1922	1922	1922	0
580	20250502	103400	25097632	1922	1922	1922	1922	0
581	20250502	103300	25097632	1922	1922	1922	1922	0
582	20250502	103200	25097632	1922	1922	1922	1922	0
583	20250502	103100	25097632	1922	1922	1922	1922	1
584	20250502	103000	25095710	1925	1925	1925	1925	0
585	20250502	102900	25095710	1925	1925	1925	1925	0
586	20250502	102800	25095710	1925	1925	1925	1925	0
587	20250502	102700	25095710	1925	1925	1925	1925	0
588	20250502	102600	25095710	1925	1925	1925	1925	0
589	20250502	102500	25095710	1925	1925	1925	1925	0
590	20250502	102400	25095710	1925	1925	1925	1925	0
591	20250502	102300	25095710	1925	1910	1925	1910	2013
592	20250502	102200	21221165	1925	1910	1925	1910	2500
593	20250502	102100	16414521	1912	1912	1912	1912	0
594	20250502	102000	16414521	1912	1912	1912	1912	0
595	20250502	101900	16414521	1912	1912	1912	1912	0
596	20250502	101800	16414521	1912	1910	1912	1910	4
597	20250502	101700	16406877	1890	1891	1891	1890	20
598	20250502	101600	16369075	1911	1911	1911	1911	0
599	20250502	101500	16369075	1911	1911	1911	1911	1
600	20250502	101400	16367164	1912	1912	1912	1912	0
601	20250502	101300	16367164	1912	1912	1912	1912	0
602	20250502	101200	16367164	1912	1912	1912	1912	0
603	20250502	101100	16367164	1912	1912	1912	1912	0
604	20250502	101000	16367164	1912	1911	1912	1911	100
605	20250502	100900	16176032	1911	1911	1911	1911	0
606	20250502	100800	16176032	1911	1911	1911	1911	0
607	20250502	100700	16176032	1911	1911	1911	1911	0
608	20250502	100600	16176032	1911	1911	1911	1911	1
609	20250502	100500	16174121	1906	1901	1906	1901	5500
610	20250502	100400	5692280	1889	1889	1889	1889	0
611	20250502	100300	5692280	1889	1889	1889	1889	1
612	20250502	100200	5690391	1900	1900	1900	1900	0
613	20250502	100100	5690391	1900	1900	1900	1900	0
614	20250502	100000	5690391	1900	1900	1900	1900	0
615	20250502	095900	5690391	1900	1900	1900	1900	0
616	20250502	095800	5690391	1900	1900	1900	1900	55
617	20250502	095700	5585891	1900	1900	1900	1900	0
618	20250502	095600	5585891	1900	1900	1900	1900	0
619	20250502	095500	5585891	1900	1900	1900	1900	0
620	20250502	095400	5585891	1900	1901	1901	1900	101
621	20250502	095300	5393990	1900	1900	1900	1900	0
622	20250502	095200	5393990	1900	1900	1900	1900	0
623	20250502	095100	5393990	1900	1900	1900	1900	50
624	20250502	095000	5298990	1900	1900	1900	1900	191
625	20250502	094900	4936090	1903	1903	1903	1903	0
626	20250502	094800	4936090	1903	1903	1903	1903	0
627	20250502	094700	4936090	1903	1903	1903	1903	0
628	20250502	094600	4936090	1903	1903	1903	1903	0
629	20250502	094500	4936090	1903	1903	1903	1903	0
630	20250502	094400	4936090	1903	1903	1903	1903	1
631	20250502	094300	4934187	1887	1887	1887	1887	0
632	20250502	094200	4934187	1887	1887	1887	1887	0
633	20250502	094100	4934187	1887	1887	1887	1887	0
634	20250502	094000	4934187	1887	1887	1887	1887	0
635	20250502	093900	4934187	1887	1887	1887	1887	186
636	20250502	093800	4583205	1906	1906	1906	1906	0
637	20250502	093700	4583205	1906	1906	1906	1906	0
638	20250502	093600	4583205	1906	1906	1906	1906	0
639	20250502	093500	4583205	1906	1906	1906	1906	0
640	20250502	093400	4583205	1906	1906	1906	1906	100
641	20250502	093300	4392605	1896	1896	1896	1896	2
642	20250502	093200	4388813	1906	1906	1906	1906	0
643	20250502	093100	4388813	1906	1906	1906	1906	0
644	20250502	093000	4388813	1906	1906	1906	1906	0
645	20250502	092900	4388813	1906	1906	1906	1906	0
646	20250502	092800	4388813	1906	1906	1906	1906	100
647	20250502	092700	4198213	1885	1885	1885	1885	0
648	20250502	092600	4198213	1885	1885	1885	1885	0
649	20250502	092500	4198213	1885	1885	1885	1885	0
650	20250502	092400	4198213	1885	1885	1885	1885	0
651	20250502	092300	4198213	1885	1902	1902	1885	1703
652	20250502	092200	981284	1924	1924	1924	1924	0
653	20250502	092100	981284	1924	1924	1924	1924	0
654	20250502	092000	981284	1924	1924	1924	1924	0
655	20250502	091900	981284	1924	1919	1924	1919	30
656	20250502	091800	923633	1920	1920	1920	1920	0
657	20250502	091700	923633	1920	1920	1920	1920	0
658	20250502	091600	923633	1920	1920	1920	1920	0
659	20250502	091500	923633	1920	1920	1920	1920	0
660	20250502	091400	923633	1920	1920	1920	1920	3
661	20250502	091300	917873	1924	1924	1924	1924	0
662	20250502	091200	917873	1924	1924	1924	1924	0
663	20250502	091100	917873	1924	1924	1924	1924	1
664	20250502	091000	915949	1898	1898	1898	1898	0
665	20250502	090900	915949	1898	1898	1898	1898	0
666	20250502	090800	915949	1898	1896	1899	1896	40
667	20250502	090700	840064	1896	1896	1896	1896	0
668	20250502	090600	840064	1896	1896	1896	1896	1
669	20250502	090500	838168	1882	1893	1893	1882	10
670	20250502	090400	819249	1900	1900	1900	1900	23
671	20250502	090300	775549	1900	1893	1900	1893	408
672	20250502	090200	1900	1900	1900	1900	1900	0
673	20250502	090100	1900	1900	1900	1900	1900	0
674	20250502	090000	1900	1900	1900	1900	1900	1