KissMeData/050760/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	191600	65674284	1876	1876	1876	1876	1125
3	20250509	191500	65674284	1876	1876	1876	1876	0
4	20250509	191400	65674284	1876	1876	1876	1876	0
5	20250509	191300	65674284	1876	1876	1876	1876	0
6	20250509	191200	65674284	1876	1876	1876	1876	0
7	20250509	191100	65674284	1876	1876	1876	1876	0
8	20250509	191000	65674284	1876	1876	1876	1876	0
9	20250509	190900	65674284	1876	1876	1876	1876	0
10	20250509	190800	65674284	1876	1876	1876	1876	0
11	20250509	190700	65674284	1876	1876	1876	1876	0
12	20250509	190600	65674284	1876	1876	1876	1876	0
13	20250509	190500	65674284	1876	1876	1876	1876	0
14	20250509	190400	65674284	1876	1876	1876	1876	0
15	20250509	190300	65674284	1876	1876	1876	1876	0
16	20250509	190200	65674284	1876	1876	1876	1876	0
17	20250509	190100	65674284	1876	1876	1876	1876	0
18	20250509	190000	65674284	1876	1876	1876	1876	0
19	20250509	185900	65674284	1876	1876	1876	1876	0
20	20250509	185800	65674284	1876	1876	1876	1876	0
21	20250509	185700	65674284	1876	1876	1876	1876	0
22	20250509	185600	65674284	1876	1876	1876	1876	0
23	20250509	185500	65674284	1876	1876	1876	1876	0
24	20250509	185400	65674284	1876	1876	1876	1876	0
25	20250509	185300	65674284	1876	1876	1876	1876	0
26	20250509	185200	65674284	1876	1876	1876	1876	0
27	20250509	185100	65674284	1876	1876	1876	1876	0
28	20250509	185000	65674284	1876	1876	1876	1876	0
29	20250509	184900	65674284	1876	1876	1876	1876	0
30	20250509	184800	65674284	1876	1876	1876	1876	0
31	20250509	184700	65674284	1876	1876	1876	1876	0
32	20250509	184600	65674284	1876	1876	1876	1876	1125
33	20250509	184500	65674284	1876	1876	1876	1876	0
34	20250509	184400	65674284	1876	1876	1876	1876	0
35	20250509	184300	65674284	1876	1876	1876	1876	0
36	20250509	184200	65674284	1876	1876	1876	1876	0
37	20250509	184100	65674284	1876	1876	1876	1876	0
38	20250509	184000	65674284	1876	1876	1876	1876	0
39	20250509	183900	65674284	1876	1876	1876	1876	0
40	20250509	183800	65674284	1876	1876	1876	1876	0
41	20250509	183700	65674284	1876	1876	1876	1876	0
42	20250509	183600	65674284	1876	1876	1876	1876	0
43	20250509	183500	65674284	1876	1876	1876	1876	0
44	20250509	183400	65674284	1876	1876	1876	1876	0
45	20250509	183300	65674284	1876	1876	1876	1876	0
46	20250509	183200	65674284	1876	1876	1876	1876	0
47	20250509	183100	65674284	1876	1876	1876	1876	0
48	20250509	183000	65674284	1876	1876	1876	1876	0
49	20250509	182900	65674284	1876	1876	1876	1876	0
50	20250509	182800	65674284	1876	1876	1876	1876	0
51	20250509	182700	65674284	1876	1876	1876	1876	0
52	20250509	182600	65674284	1876	1876	1876	1876	0
53	20250509	182500	65674284	1876	1876	1876	1876	0
54	20250509	182400	65674284	1876	1876	1876	1876	0
55	20250509	182300	65674284	1876	1876	1876	1876	0
56	20250509	182200	65674284	1876	1876	1876	1876	0
57	20250509	182100	65674284	1876	1876	1876	1876	0
58	20250509	182000	65674284	1876	1876	1876	1876	0
59	20250509	181900	65674284	1876	1876	1876	1876	0
60	20250509	181800	65674284	1876	1876	1876	1876	0
61	20250509	181700	65674284	1876	1876	1876	1876	0
62	20250509	181600	65674284	1876	1876	1876	1876	1125
63	20250509	181500	65674284	1876	1876	1876	1876	0
64	20250509	181400	65674284	1876	1876	1876	1876	0
65	20250509	181300	65674284	1876	1876	1876	1876	0
66	20250509	181200	65674284	1876	1876	1876	1876	0
67	20250509	181100	65674284	1876	1876	1876	1876	0
68	20250509	181000	65674284	1876	1876	1876	1876	0
69	20250509	180900	65674284	1876	1876	1876	1876	0
70	20250509	180800	65674284	1876	1876	1876	1876	0
71	20250509	180700	65674284	1876	1876	1876	1876	0
72	20250509	180600	65674284	1876	1876	1876	1876	0
73	20250509	180500	65674284	1876	1876	1876	1876	0
74	20250509	180400	65674284	1876	1876	1876	1876	0
75	20250509	180300	65674284	1876	1876	1876	1876	0
76	20250509	180200	65674284	1876	1876	1876	1876	0
77	20250509	180100	65674284	1876	1876	1876	1876	0
78	20250509	180000	65674284	1876	1876	1876	1876	0
79	20250509	175900	65674284	1876	1876	1876	1876	0
80	20250509	175800	65674284	1876	1876	1876	1876	0
81	20250509	175700	65674284	1876	1876	1876	1876	0
82	20250509	175600	65674284	1876	1876	1876	1876	0
83	20250509	175500	65674284	1876	1876	1876	1876	0
84	20250509	175400	65674284	1876	1876	1876	1876	0
85	20250509	175300	65674284	1876	1876	1876	1876	0
86	20250509	175200	65674284	1876	1876	1876	1876	0
87	20250509	175100	65674284	1876	1876	1876	1876	0
88	20250509	175000	65674284	1876	1876	1876	1876	0
89	20250509	174900	65674284	1876	1876	1876	1876	0
90	20250509	174800	65674284	1876	1876	1876	1876	0
91	20250509	174700	65674284	1876	1876	1876	1876	0
92	20250509	174600	65674284	1876	1876	1876	1876	1125
93	20250509	174500	65674284	1876	1876	1876	1876	0
94	20250509	174400	65674284	1876	1876	1876	1876	0
95	20250509	174300	65674284	1876	1876	1876	1876	0
96	20250509	174200	65674284	1876	1876	1876	1876	0
97	20250509	174100	65674284	1876	1876	1876	1876	0
98	20250509	174000	65674284	1876	1876	1876	1876	0
99	20250509	173900	65674284	1876	1876	1876	1876	0
100	20250509	173800	65674284	1876	1876	1876	1876	0
101	20250509	173700	65674284	1876	1876	1876	1876	0
102	20250509	173600	65674284	1876	1876	1876	1876	0
103	20250509	173500	65674284	1876	1876	1876	1876	0
104	20250509	173400	65674284	1876	1876	1876	1876	0
105	20250509	173300	65674284	1876	1876	1876	1876	0
106	20250509	173200	65674284	1876	1876	1876	1876	0
107	20250509	173100	65674284	1876	1876	1876	1876	0
108	20250509	173000	65674284	1876	1876	1876	1876	0
109	20250509	172900	65674284	1876	1876	1876	1876	0
110	20250509	172800	65674284	1876	1876	1876	1876	0
111	20250509	172700	65674284	1876	1876	1876	1876	0
112	20250509	172600	65674284	1876	1876	1876	1876	0
113	20250509	172500	65674284	1876	1876	1876	1876	0
114	20250509	172400	65674284	1876	1876	1876	1876	0
115	20250509	172300	65674284	1876	1876	1876	1876	0
116	20250509	172200	65674284	1876	1876	1876	1876	0
117	20250509	172100	65674284	1876	1876	1876	1876	0
118	20250509	172000	65674284	1876	1876	1876	1876	0
119	20250509	171900	65674284	1876	1876	1876	1876	0
120	20250509	171800	65674284	1876	1876	1876	1876	0
121	20250509	171700	65674284	1876	1876	1876	1876	0
122	20250509	171600	65674284	1876	1876	1876	1876	1125
123	20250509	171500	65674284	1876	1876	1876	1876	0
124	20250509	171400	65674284	1876	1876	1876	1876	0
125	20250509	171300	65674284	1876	1876	1876	1876	0
126	20250509	171200	65674284	1876	1876	1876	1876	0
127	20250509	171100	65674284	1876	1876	1876	1876	0
128	20250509	171000	65674284	1876	1876	1876	1876	0
129	20250509	170900	65674284	1876	1876	1876	1876	0
130	20250509	170800	65674284	1876	1876	1876	1876	0
131	20250509	170700	65674284	1876	1876	1876	1876	0
132	20250509	170600	65674284	1876	1876	1876	1876	0
133	20250509	170500	65674284	1876	1876	1876	1876	0
134	20250509	170400	65674284	1876	1876	1876	1876	0
135	20250509	170300	65674284	1876	1876	1876	1876	0
136	20250509	170200	65674284	1876	1876	1876	1876	0
137	20250509	170100	65674284	1876	1876	1876	1876	0
138	20250509	170000	65674284	1876	1876	1876	1876	0
139	20250509	165900	65674284	1876	1876	1876	1876	0
140	20250509	165800	65674284	1876	1876	1876	1876	0
141	20250509	165700	65674284	1876	1876	1876	1876	0
142	20250509	165600	65674284	1876	1876	1876	1876	0
143	20250509	165500	65674284	1876	1876	1876	1876	0
144	20250509	165400	65674284	1876	1876	1876	1876	0
145	20250509	165300	65674284	1876	1876	1876	1876	0
146	20250509	165200	65674284	1876	1876	1876	1876	0
147	20250509	165100	65674284	1876	1876	1876	1876	0
148	20250509	165000	65674284	1876	1876	1876	1876	0
149	20250509	164900	65674284	1876	1876	1876	1876	0
150	20250509	164800	65674284	1876	1876	1876	1876	0
151	20250509	164700	65674284	1876	1876	1876	1876	0
152	20250509	164600	65674284	1876	1876	1876	1876	1125
153	20250509	164500	65674284	1876	1876	1876	1876	0
154	20250509	164400	65674284	1876	1876	1876	1876	0
155	20250509	164300	65674284	1876	1876	1876	1876	0
156	20250509	164200	65674284	1876	1876	1876	1876	0
157	20250509	164100	65674284	1876	1876	1876	1876	0
158	20250509	164000	65674284	1876	1876	1876	1876	0
159	20250509	163900	65674284	1876	1876	1876	1876	0
160	20250509	163800	65674284	1876	1876	1876	1876	0
161	20250509	163700	65674284	1876	1876	1876	1876	0
162	20250509	163600	65674284	1876	1876	1876	1876	0
163	20250509	163500	65674284	1876	1876	1876	1876	0
164	20250509	163400	65674284	1876	1876	1876	1876	0
165	20250509	163300	65674284	1876	1876	1876	1876	0
166	20250509	163200	65674284	1876	1876	1876	1876	0
167	20250509	163100	65674284	1876	1876	1876	1876	0
168	20250509	163000	65674284	1876	1876	1876	1876	0
169	20250509	162900	65674284	1876	1876	1876	1876	0
170	20250509	162800	65674284	1876	1876	1876	1876	0
171	20250509	162700	65674284	1876	1876	1876	1876	0
172	20250509	162600	65674284	1876	1876	1876	1876	0
173	20250509	162500	65674284	1876	1876	1876	1876	0
174	20250509	162400	65674284	1876	1876	1876	1876	0
175	20250509	162300	65674284	1876	1876	1876	1876	0
176	20250509	162200	65674284	1876	1876	1876	1876	0
177	20250509	162100	65674284	1876	1876	1876	1876	0
178	20250509	162000	65674284	1876	1876	1876	1876	0
179	20250509	161900	65674284	1876	1876	1876	1876	0
180	20250509	161800	65674284	1876	1876	1876	1876	0
181	20250509	161700	65674284	1876	1876	1876	1876	0
182	20250509	161600	65674284	1876	1876	1876	1876	1125
183	20250509	161500	65674284	1876	1876	1876	1876	0
184	20250509	161400	65674284	1876	1876	1876	1876	0
185	20250509	161300	65674284	1876	1876	1876	1876	0
186	20250509	161200	65674284	1876	1876	1876	1876	0
187	20250509	161100	65674284	1876	1876	1876	1876	0
188	20250509	161000	65674284	1876	1876	1876	1876	0
189	20250509	160900	65674284	1876	1876	1876	1876	0
190	20250509	160800	65674284	1876	1876	1876	1876	0
191	20250509	160700	65674284	1876	1876	1876	1876	0
192	20250509	160600	65674284	1876	1876	1876	1876	0
193	20250509	160500	65674284	1876	1876	1876	1876	0
194	20250509	160400	65674284	1876	1876	1876	1876	0
195	20250509	160300	65674284	1876	1876	1876	1876	0
196	20250509	160200	65674284	1876	1876	1876	1876	0
197	20250509	160100	65674284	1876	1876	1876	1876	0
198	20250509	160000	65674284	1876	1876	1876	1876	0
199	20250509	155900	65674284	1876	1876	1876	1876	0
200	20250509	155800	65674284	1876	1876	1876	1876	0
201	20250509	155700	65674284	1876	1876	1876	1876	0
202	20250509	155600	65674284	1876	1876	1876	1876	0
203	20250509	155500	65674284	1876	1876	1876	1876	0
204	20250509	155400	65674284	1876	1876	1876	1876	0
205	20250509	155300	65674284	1876	1876	1876	1876	0
206	20250509	155200	65674284	1876	1876	1876	1876	0
207	20250509	155100	65674284	1876	1876	1876	1876	0
208	20250509	155000	65674284	1876	1876	1876	1876	0
209	20250509	154900	65674284	1876	1876	1876	1876	0
210	20250509	154800	65674284	1876	1876	1876	1876	0
211	20250509	154700	65674284	1876	1876	1876	1876	0
212	20250509	154600	65674284	1876	1876	1876	1876	1125
213	20250509	154500	65674284	1876	1876	1876	1876	0
214	20250509	154400	65674284	1876	1876	1876	1876	0
215	20250509	154300	65674284	1876	1876	1876	1876	0
216	20250509	154200	65674284	1876	1876	1876	1876	0
217	20250509	154100	65674284	1876	1876	1876	1876	0
218	20250509	154000	65674284	1876	1876	1876	1876	0
219	20250509	153900	65674284	1876	1876	1876	1876	0
220	20250509	153800	65674284	1876	1876	1876	1876	0
221	20250509	153700	65674284	1876	1876	1876	1876	0
222	20250509	153600	65674284	1876	1876	1876	1876	0
223	20250509	153500	65674284	1876	1876	1876	1876	0
224	20250509	153400	65674284	1876	1876	1876	1876	0
225	20250509	153300	65674284	1876	1876	1876	1876	0
226	20250509	153200	65674284	1876	1876	1876	1876	0
227	20250509	153100	65674284	1876	1876	1876	1876	0
228	20250509	153000	65674284	1876	1876	1876	1876	1125
229	20250509	152900	63563784	1888	1888	1888	1888	0
230	20250509	152800	63563784	1888	1888	1888	1888	0
231	20250509	152700	63563784	1888	1888	1888	1888	0
232	20250509	152600	63563784	1888	1888	1888	1888	0
233	20250509	152500	63563784	1888	1888	1888	1888	0
234	20250509	152400	63563784	1888	1888	1888	1888	0
235	20250509	152300	63563784	1888	1888	1888	1888	0
236	20250509	152200	63563784	1888	1888	1888	1888	0
237	20250509	152100	63563784	1888	1888	1888	1888	0
238	20250509	152000	63563784	1888	1888	1888	1888	0
239	20250509	151900	63563784	1888	1888	1888	1888	0
240	20250509	151800	63563784	1888	1889	1889	1888	8
241	20250509	151700	63548676	1890	1890	1890	1890	0
242	20250509	151600	63548676	1890	1889	1890	1889	12
243	20250509	151500	63526004	1888	1888	1888	1888	18
244	20250509	151400	63492020	1888	1887	1888	1887	12
245	20250509	151300	63469372	1884	1888	1888	1884	38
246	20250509	151200	63397730	1884	1884	1884	1884	37
247	20250509	151100	63328022	1884	1897	1897	1883	1676
248	20250509	151000	60156914	1897	1897	1897	1897	0
249	20250509	150900	60156914	1897	1897	1897	1897	0
250	20250509	150800	60156914	1897	1897	1897	1897	0
251	20250509	150700	60156914	1897	1897	1897	1897	0
252	20250509	150600	60156914	1897	1897	1897	1897	0
253	20250509	150500	60156914	1897	1897	1897	1897	0
254	20250509	150400	60156914	1897	1897	1897	1897	0
255	20250509	150300	60156914	1897	1897	1897	1897	0
256	20250509	150200	60156914	1897	1897	1897	1897	0
257	20250509	150100	60156914	1897	1897	1897	1897	0
258	20250509	150000	60156914	1897	1897	1897	1897	0
259	20250509	145900	60156914	1897	1897	1897	1897	0
260	20250509	145800	60156914	1897	1897	1897	1897	0
261	20250509	145700	60156914	1897	1897	1897	1897	0
262	20250509	145600	60156914	1897	1897	1897	1897	5
263	20250509	145500	60147429	1897	1897	1897	1897	0
264	20250509	145400	60147429	1897	1897	1897	1897	0
265	20250509	145300	60147429	1897	1897	1897	1897	0
266	20250509	145200	60147429	1897	1897	1897	1897	0
267	20250509	145100	60147429	1897	1897	1897	1897	0
268	20250509	145000	60147429	1897	1897	1897	1897	0
269	20250509	144900	60147429	1897	1897	1897	1897	0
270	20250509	144800	60147429	1897	1897	1897	1897	0
271	20250509	144700	60147429	1897	1897	1897	1897	0
272	20250509	144600	60147429	1897	1904	1904	1897	1006
273	20250509	144500	58238320	1905	1905	1905	1905	5
274	20250509	144400	58228795	1904	1902	1904	1902	345
275	20250509	144300	57572085	1902	1903	1905	1901	26
276	20250509	144200	57522624	1903	1899	1905	1899	324
277	20250509	144100	56907305	1899	1898	1899	1898	68
278	20250509	144000	56778181	1898	1898	1899	1898	131
279	20250509	143900	56529515	1898	1897	1898	1897	114
280	20250509	143800	56313229	1897	1897	1897	1897	14
281	20250509	143700	56286671	1894	1898	1898	1894	36
282	20250509	143600	56218443	1898	1893	1898	1892	16
283	20250509	143500	56188151	1892	1891	1892	1891	62
284	20250509	143400	56070889	1888	1883	1888	1883	463
285	20250509	143300	55197679	1880	1880	1880	1880	19
286	20250509	143200	55161959	1880	1880	1880	1880	0
287	20250509	143100	55161959	1880	1880	1880	1880	0
288	20250509	143000	55161959	1880	1880	1880	1880	575
289	20250509	142900	54080959	1877	1877	1877	1877	5
290	20250509	142800	54071574	1879	1880	1880	1879	21
291	20250509	142700	54032104	1887	1881	1887	1878	102
292	20250509	142600	53839814	1885	1890	1890	1885	692
293	20250509	142500	52533406	1891	1891	1891	1891	0
294	20250509	142400	52533406	1891	1891	1891	1891	0
295	20250509	142300	52533406	1891	1891	1891	1891	0
296	20250509	142200	52533406	1891	1891	1891	1891	0
297	20250509	142100	52533406	1891	1891	1891	1891	0
298	20250509	142000	52533406	1891	1891	1891	1891	0
299	20250509	141900	52533406	1891	1891	1891	1891	0
300	20250509	141800	52533406	1891	1891	1891	1891	0
301	20250509	141700	52533406	1891	1891	1891	1891	5
302	20250509	141600	52523951	1891	1891	1891	1891	0
303	20250509	141500	52523951	1891	1891	1891	1891	0
304	20250509	141400	52523951	1891	1891	1891	1891	0
305	20250509	141300	52523951	1891	1891	1891	1891	0
306	20250509	141200	52523951	1891	1891	1891	1891	0
307	20250509	141100	52523951	1891	1891	1891	1891	0
308	20250509	141000	52523951	1891	1891	1891	1891	0
309	20250509	140900	52523951	1891	1891	1891	1891	0
310	20250509	140800	52523951	1891	1891	1891	1891	0
311	20250509	140700	52523951	1891	1891	1891	1891	0
312	20250509	140600	52523951	1891	1891	1891	1891	0
313	20250509	140500	52523951	1891	1891	1891	1891	0
314	20250509	140400	52523951	1891	1891	1891	1891	0
315	20250509	140300	52523951	1891	1891	1891	1891	0
316	20250509	140200	52523951	1891	1894	1894	1891	116
317	20250509	140100	52304265	1894	1894	1894	1894	0
318	20250509	140000	52304265	1894	1894	1894	1894	0
319	20250509	135900	52304265	1894	1894	1894	1894	0
320	20250509	135800	52304265	1894	1894	1894	1894	0
321	20250509	135700	52304265	1894	1894	1894	1894	0
322	20250509	135600	52304265	1894	1894	1894	1894	0
323	20250509	135500	52304265	1894	1894	1894	1894	6
324	20250509	135400	52292901	1899	1899	1899	1899	1
325	20250509	135300	52291002	1899	1899	1899	1899	0
326	20250509	135200	52291002	1899	1899	1899	1899	0
327	20250509	135100	52291002	1899	1899	1899	1899	0
328	20250509	135000	52291002	1899	1899	1899	1899	0
329	20250509	134900	52291002	1899	1899	1899	1899	0
330	20250509	134800	52291002	1899	1899	1899	1899	0
331	20250509	134700	52291002	1899	1901	1901	1899	57
332	20250509	134600	52182757	1901	1901	1901	1901	0
333	20250509	134500	52182757	1901	1901	1901	1901	0
334	20250509	134400	52182757	1901	1901	1901	1901	0
335	20250509	134300	52182757	1901	1901	1901	1901	0
336	20250509	134200	52182757	1901	1901	1901	1901	0
337	20250509	134100	52182757	1901	1901	1901	1901	0
338	20250509	134000	52182757	1901	1901	1901	1901	0
339	20250509	133900	52182757	1901	1901	1901	1901	13
340	20250509	133800	52158044	1909	1909	1909	1909	0
341	20250509	133700	52158044	1909	1909	1909	1909	0
342	20250509	133600	52158044	1909	1909	1909	1909	0
343	20250509	133500	52158044	1909	1909	1909	1909	0
344	20250509	133400	52158044	1909	1909	1909	1909	0
345	20250509	133300	52158044	1909	1912	1912	1909	1132
346	20250509	133200	49996730	1912	1912	1912	1912	0
347	20250509	133100	49996730	1912	1912	1912	1912	0
348	20250509	133000	49996730	1912	1912	1912	1912	0
349	20250509	132900	49996730	1912	1912	1912	1912	0
350	20250509	132800	49996730	1912	1912	1912	1912	0
351	20250509	132700	49996730	1912	1920	1920	1912	574
352	20250509	132600	48894952	1920	1920	1920	1920	0
353	20250509	132500	48894952	1920	1920	1920	1920	0
354	20250509	132400	48894952	1920	1920	1920	1920	0
355	20250509	132300	48894952	1920	1920	1920	1920	0
356	20250509	132200	48894952	1920	1929	1929	1920	856
357	20250509	132100	47244870	1930	1930	1930	1930	0
358	20250509	132000	47244870	1930	1930	1930	1930	0
359	20250509	131900	47244870	1930	1930	1930	1930	0
360	20250509	131800	47244870	1930	1930	1930	1930	0
361	20250509	131700	47244870	1930	1930	1930	1930	11
362	20250509	131600	47223640	1930	1930	1930	1930	0
363	20250509	131500	47223640	1930	1930	1930	1930	0
364	20250509	131400	47223640	1930	1930	1930	1930	0
365	20250509	131300	47223640	1930	1930	1930	1930	0
366	20250509	131200	47223640	1930	1930	1930	1930	0
367	20250509	131100	47223640	1930	1931	1931	1930	12
368	20250509	131000	47200478	1934	1934	1934	1934	0
369	20250509	130900	47200478	1934	1934	1934	1934	0
370	20250509	130800	47200478	1934	1934	1934	1934	52
371	20250509	130700	47099910	1934	1934	1934	1934	59
372	20250509	130600	46985804	1936	1936	1936	1936	0
373	20250509	130500	46985804	1936	1936	1936	1936	0
374	20250509	130400	46985804	1936	1936	1936	1936	0
375	20250509	130300	46985804	1936	1936	1936	1936	0
376	20250509	130200	46985804	1936	1936	1936	1936	0
377	20250509	130100	46985804	1936	1937	1937	1936	26
378	20250509	130000	46935452	1941	1941	1941	1941	0
379	20250509	125900	46935452	1941	1941	1941	1941	0
380	20250509	125800	46935452	1941	1941	1941	1941	0
381	20250509	125700	46935452	1941	1941	1941	1941	0
382	20250509	125600	46935452	1941	1941	1941	1941	0
383	20250509	125500	46935452	1941	1941	1941	1941	0
384	20250509	125400	46935452	1941	1941	1941	1941	0
385	20250509	125300	46935452	1941	1943	1943	1941	19
386	20250509	125200	46898562	1943	1943	1943	1943	0
387	20250509	125100	46898562	1943	1946	1946	1943	527
388	20250509	125000	45874565	1952	1952	1952	1952	0
389	20250509	124900	45874565	1952	1953	1953	1952	400
390	20250509	124800	45093665	1946	1946	1946	1946	515
391	20250509	124700	44091475	1945	1944	1945	1944	12
392	20250509	124600	44068143	1944	1943	1944	1943	2
393	20250509	124500	44064256	1943	1943	1943	1943	2
394	20250509	124400	44060370	1941	1940	1941	1940	142
395	20250509	124300	43784879	1940	1940	1940	1940	0
396	20250509	124200	43784879	1940	1938	1940	1938	602
397	20250509	124100	42618052	1936	1936	1936	1936	0
398	20250509	124000	42618052	1936	1936	1936	1936	0
399	20250509	123900	42618052	1936	1936	1936	1936	0
400	20250509	123800	42618052	1936	1936	1936	1936	0
401	20250509	123700	42618052	1936	1936	1936	1936	43
402	20250509	123600	42534804	1940	1940	1940	1940	204
403	20250509	123500	42139044	1943	1943	1943	1943	0
404	20250509	123400	42139044	1943	1943	1943	1943	15
405	20250509	123300	42109899	1947	1947	1947	1947	0
406	20250509	123200	42109899	1947	1947	1947	1947	0
407	20250509	123100	42109899	1947	1947	1947	1947	0
408	20250509	123000	42109899	1947	1947	1947	1947	0
409	20250509	122900	42109899	1947	1947	1947	1947	1
410	20250509	122800	42107952	1947	1947	1947	1947	0
411	20250509	122700	42107952	1947	1947	1947	1947	0
412	20250509	122600	42107952	1947	1947	1947	1947	0
413	20250509	122500	42107952	1947	1947	1947	1947	0
414	20250509	122400	42107952	1947	1948	1948	1947	922
415	20250509	122300	40312408	1943	1943	1943	1943	0
416	20250509	122200	40312408	1943	1943	1943	1943	0
417	20250509	122100	40312408	1943	1943	1943	1943	0
418	20250509	122000	40312408	1943	1943	1943	1943	0
419	20250509	121900	40312408	1943	1943	1943	1943	0
420	20250509	121800	40312408	1943	1943	1943	1943	0
421	20250509	121700	40312408	1943	1943	1943	1943	11
422	20250509	121600	40291035	1941	1941	1941	1941	12
423	20250509	121500	40267743	1940	1940	1940	1940	18
424	20250509	121400	40232823	1937	1937	1937	1937	0
425	20250509	121300	40232823	1937	1937	1937	1937	0
426	20250509	121200	40232823	1937	1937	1937	1937	99
427	20250509	121100	40041060	1937	1937	1937	1937	0
428	20250509	121000	40041060	1937	1937	1937	1937	0
429	20250509	120900	40041060	1937	1937	1937	1937	0
430	20250509	120800	40041060	1937	1937	1937	1937	0
431	20250509	120700	40041060	1937	1937	1937	1937	0
432	20250509	120600	40041060	1937	1937	1937	1937	0
433	20250509	120500	40041060	1937	1937	1937	1937	0
434	20250509	120400	40041060	1937	1937	1937	1937	0
435	20250509	120300	40041060	1937	1937	1937	1937	0
436	20250509	120200	40041060	1937	1937	1937	1937	0
437	20250509	120100	40041060	1937	1937	1937	1937	0
438	20250509	120000	40041060	1937	1937	1937	1937	0
439	20250509	115900	40041060	1937	1937	1937	1937	0
440	20250509	115800	40041060	1937	1937	1937	1937	0
441	20250509	115700	40041060	1937	1937	1937	1937	0
442	20250509	115600	40041060	1937	1937	1937	1937	0
443	20250509	115500	40041060	1937	1937	1937	1937	0
444	20250509	115400	40041060	1937	1937	1937	1937	0
445	20250509	115300	40041060	1937	1937	1937	1937	0
446	20250509	115200	40041060	1937	1937	1937	1937	0
447	20250509	115100	40041060	1937	1937	1937	1937	0
448	20250509	115000	40041060	1937	1937	1937	1937	0
449	20250509	114900	40041060	1937	1937	1937	1937	0
450	20250509	114800	40041060	1937	1937	1937	1937	0
451	20250509	114700	40041060	1937	1933	1937	1933	556
452	20250509	114600	38965170	1940	1941	1941	1940	18
453	20250509	114500	38930237	1941	1945	1945	1941	400
454	20250509	114400	38153159	1945	1945	1945	1945	0
455	20250509	114300	38153159	1945	1947	1947	1945	200
456	20250509	114200	37764147	1948	1948	1948	1948	0
457	20250509	114100	37764147	1948	1948	1948	1948	0
458	20250509	114000	37764147	1948	1948	1948	1948	150
459	20250509	113900	37471947	1949	1949	1949	1949	345
460	20250509	113800	36799542	1950	1952	1952	1950	1806
461	20250509	113700	33275258	1952	1961	1961	1952	1105
462	20250509	113600	31117430	1961	1961	1961	1961	10
463	20250509	113500	31097820	1960	1958	1961	1958	313
464	20250509	113400	30484715	1958	1955	1958	1955	501
465	20250509	113300	29504126	1955	1953	1956	1953	75
466	20250509	113200	29357560	1953	1956	1956	1953	22
467	20250509	113100	29314555	1956	1955	1956	1953	26
468	20250509	113000	29263730	1955	1957	1958	1955	30
469	20250509	112900	29205045	1957	1951	1957	1951	69
470	20250509	112800	29070285	1948	1947	1948	1947	491
471	20250509	112700	28114279	1946	1946	1947	1946	45
472	20250509	112600	28026673	1943	1943	1943	1943	0
473	20250509	112500	28026673	1943	1943	1943	1943	0
474	20250509	112400	28026673	1943	1943	1943	1943	0
475	20250509	112300	28026673	1943	1946	1946	1943	43
476	20250509	112200	27943070	1947	1947	1947	1947	0
477	20250509	112100	27943070	1947	1947	1947	1947	0
478	20250509	112000	27943070	1947	1947	1947	1947	1
479	20250509	111900	27941123	1947	1947	1947	1947	0
480	20250509	111800	27941123	1947	1947	1947	1947	0
481	20250509	111700	27941123	1947	1947	1947	1947	0
482	20250509	111600	27941123	1947	1947	1947	1947	0
483	20250509	111500	27941123	1947	1947	1947	1947	0
484	20250509	111400	27941123	1947	1947	1947	1947	0
485	20250509	111300	27941123	1947	1947	1947	1947	0
486	20250509	111200	27941123	1947	1947	1947	1947	1
487	20250509	111100	27939176	1947	1947	1947	1947	0
488	20250509	111000	27939176	1947	1947	1947	1947	0
489	20250509	110900	27939176	1947	1947	1947	1947	13
490	20250509	110800	27913865	1951	1951	1951	1951	0
491	20250509	110700	27913865	1951	1951	1951	1951	0
492	20250509	110600	27913865	1951	1951	1951	1951	0
493	20250509	110500	27913865	1951	1951	1951	1951	0
494	20250509	110400	27913865	1951	1951	1951	1951	0
495	20250509	110300	27913865	1951	1951	1951	1951	0
496	20250509	110200	27913865	1951	1951	1951	1951	0
497	20250509	110100	27913865	1951	1951	1951	1951	1
498	20250509	110000	27911914	1951	1951	1951	1951	0
499	20250509	105900	27911914	1951	1951	1951	1951	0
500	20250509	105800	27911914	1951	1951	1951	1951	0
501	20250509	105700	27911914	1951	1951	1951	1951	0
502	20250509	105600	27911914	1951	1951	1951	1951	0
503	20250509	105500	27911914	1951	1951	1951	1951	7
504	20250509	105400	27898257	1953	1953	1953	1953	0
505	20250509	105300	27898257	1953	1953	1953	1953	0
506	20250509	105200	27898257	1953	1953	1953	1953	0
507	20250509	105100	27898257	1953	1953	1953	1953	0
508	20250509	105000	27898257	1953	1953	1953	1953	0
509	20250509	104900	27898257	1953	1953	1953	1952	5
510	20250509	104800	27888493	1953	1949	1953	1949	9
511	20250509	104700	27870935	1950	1949	1950	1949	3
512	20250509	104600	27865086	1950	1950	1950	1950	0
513	20250509	104500	27865086	1950	1950	1950	1950	457
514	20250509	104400	26973936	1950	1950	1950	1950	0
515	20250509	104300	26973936	1950	1950	1950	1950	0
516	20250509	104200	26973936	1950	1950	1950	1950	0
517	20250509	104100	26973936	1950	1951	1951	1950	3
518	20250509	104000	26968085	1951	1953	1953	1951	13
519	20250509	103900	26942705	1954	1952	1954	1951	46
520	20250509	103800	26852884	1952	1949	1952	1949	15
521	20250509	103700	26823619	1951	1951	1951	1951	0
522	20250509	103600	26823619	1951	1951	1951	1951	0
523	20250509	103500	26823619	1951	1951	1951	1951	0
524	20250509	103400	26823619	1951	1949	1951	1949	6
525	20250509	103300	26811919	1948	1948	1948	1948	110
526	20250509	103200	26597639	1943	1943	1943	1943	0
527	20250509	103100	26597639	1943	1943	1943	1943	0
528	20250509	103000	26597639	1943	1943	1943	1943	0
529	20250509	102900	26597639	1943	1943	1943	1943	0
530	20250509	102800	26597639	1943	1943	1943	1943	0
531	20250509	102700	26597639	1943	1943	1943	1943	0
532	20250509	102600	26597639	1943	1942	1943	1942	216
533	20250509	102500	26177976	1941	1941	1941	1941	0
534	20250509	102400	26177976	1941	1941	1941	1941	0
535	20250509	102300	26177976	1941	1941	1941	1941	0
536	20250509	102200	26177976	1941	1941	1941	1941	0
537	20250509	102100	26177976	1941	1941	1941	1941	0
538	20250509	102000	26177976	1941	1939	1941	1938	148
539	20250509	101900	25890966	1937	1937	1937	1937	0
540	20250509	101800	25890966	1937	1937	1937	1937	0
541	20250509	101700	25890966	1937	1937	1937	1937	0
542	20250509	101600	25890966	1937	1937	1937	1937	0
543	20250509	101500	25890966	1937	1932	1937	1931	561
544	20250509	101400	24805981	1937	1937	1937	1937	0
545	20250509	101300	24805981	1937	1931	1937	1931	525
546	20250509	101200	23790632	1931	1932	1932	1931	2
547	20250509	101100	23786769	1936	1931	1936	1931	557
548	20250509	101000	22708977	1931	1937	1937	1931	29
549	20250509	100900	22652839	1938	1938	1938	1937	59
550	20250509	100800	22538499	1938	1941	1941	1938	42
551	20250509	100700	22457031	1941	1943	1944	1941	35
552	20250509	100600	22389046	1943	1944	1944	1943	19
553	20250509	100500	22352128	1943	1943	1943	1943	0
554	20250509	100400	22352128	1943	1943	1943	1943	0
555	20250509	100300	22352128	1943	1943	1943	1943	12
556	20250509	100200	22328812	1943	1943	1943	1943	0
557	20250509	100100	22328812	1943	1943	1943	1943	0
558	20250509	100000	22328812	1943	1943	1943	1943	0
559	20250509	095900	22328812	1943	1943	1943	1943	0
560	20250509	095800	22328812	1943	1943	1943	1943	0
561	20250509	095700	22328812	1943	1943	1943	1943	0
562	20250509	095600	22328812	1943	1943	1943	1943	0
563	20250509	095500	22328812	1943	1947	1947	1943	303
564	20250509	095400	21740058	1947	1954	1954	1947	98
565	20250509	095300	21549100	1954	1954	1954	1954	0
566	20250509	095200	21549100	1954	1954	1954	1954	0
567	20250509	095100	21549100	1954	1954	1954	1954	0
568	20250509	095000	21549100	1954	1954	1954	1954	2
569	20250509	094900	21545192	1954	1954	1954	1954	0
570	20250509	094800	21545192	1954	1957	1957	1954	523
571	20250509	094700	20523223	1958	1958	1958	1958	0
572	20250509	094600	20523223	1958	1958	1958	1958	0
573	20250509	094500	20523223	1958	1958	1958	1958	1
574	20250509	094400	20521265	1963	1963	1963	1963	0
575	20250509	094300	20521265	1963	1963	1963	1963	0
576	20250509	094200	20521265	1963	1963	1963	1963	0
577	20250509	094100	20521265	1963	1963	1963	1963	1
578	20250509	094000	20519302	1954	1964	1964	1954	526
579	20250509	093900	19490461	1957	1965	1965	1957	1038
580	20250509	093800	17459045	1965	1961	1965	1961	88
581	20250509	093700	17286340	1960	1963	1965	1960	469
582	20250509	093600	16366625	1957	1964	1967	1957	570
583	20250509	093500	15250372	1962	1961	1962	1958	203
584	20250509	093400	14852338	1960	1959	1961	1958	41
585	20250509	093300	14772000	1955	1961	1961	1955	1124
586	20250509	093200	12573916	1962	1966	1967	1962	224
587	20250509	093100	12133717	1964	1959	1965	1959	410
588	20250509	093000	11330247	1959	1960	1960	1956	45
589	20250509	092900	11242181	1957	1957	1960	1957	19
590	20250509	092800	11204982	1953	1953	1953	1951	233
591	20250509	092700	10749936	1953	1950	1953	1949	152
592	20250509	092600	10453637	1950	1949	1950	1949	7
593	20250509	092500	10439991	1949	1946	1949	1945	39
594	20250509	092400	10364035	1947	1942	1947	1942	4
595	20250509	092300	10356258	1938	1938	1938	1938	0
596	20250509	092200	10356258	1938	1938	1938	1938	0
597	20250509	092100	10356258	1938	1938	1938	1938	0
598	20250509	092000	10356258	1938	1934	1938	1934	757
599	20250509	091900	8892044	1930	1930	1930	1930	137
600	20250509	091800	8627634	1932	1932	1932	1932	568
601	20250509	091700	7530258	1933	1934	1934	1933	401
602	20250509	091600	6754739	1934	1934	1934	1934	0
603	20250509	091500	6754739	1934	1935	1935	1934	87
604	20250509	091400	6586404	1935	1935	1935	1935	0
605	20250509	091300	6586404	1935	1935	1935	1935	0
606	20250509	091200	6586404	1935	1936	1936	1935	307
607	20250509	091100	5992082	1935	1935	1935	1935	1
608	20250509	091000	5990147	1934	1946	1946	1934	424
609	20250509	090900	5167854	1935	1935	1935	1935	0
610	20250509	090800	5167854	1935	1939	1939	1935	679
611	20250509	090700	3851951	1940	1940	1940	1940	0
612	20250509	090600	3851951	1940	1941	1941	1940	1015
613	20250509	090500	1882235	1949	1940	1949	1940	285
614	20250509	090400	1327031	1941	1941	1941	1941	14
615	20250509	090300	1299857	1942	1942	1942	1942	0
616	20250509	090200	1299857	1942	1942	1942	1942	10
617	20250509	090100	1280437	1943	1943	1943	1943	0
618	20250509	090000	1280437	1943	1943	1943	1943	659