KissMeData/037230/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	190400	228760727	1959	1959	1959	1959	1899
3	20250514	190300	228760727	1959	1959	1959	1959	0
4	20250514	190200	228760727	1959	1959	1959	1959	0
5	20250514	190100	228760727	1959	1959	1959	1959	0
6	20250514	190000	228760727	1959	1959	1959	1959	0
7	20250514	185900	228760727	1959	1959	1959	1959	0
8	20250514	185800	228760727	1959	1959	1959	1959	0
9	20250514	185700	228760727	1959	1959	1959	1959	0
10	20250514	185600	228760727	1959	1959	1959	1959	0
11	20250514	185500	228760727	1959	1959	1959	1959	0
12	20250514	185400	228760727	1959	1959	1959	1959	0
13	20250514	185300	228760727	1959	1959	1959	1959	0
14	20250514	185200	228760727	1959	1959	1959	1959	0
15	20250514	185100	228760727	1959	1959	1959	1959	0
16	20250514	185000	228760727	1959	1959	1959	1959	0
17	20250514	184900	228760727	1959	1959	1959	1959	0
18	20250514	184800	228760727	1959	1959	1959	1959	0
19	20250514	184700	228760727	1959	1959	1959	1959	0
20	20250514	184600	228760727	1959	1959	1959	1959	0
21	20250514	184500	228760727	1959	1959	1959	1959	0
22	20250514	184400	228760727	1959	1959	1959	1959	0
23	20250514	184300	228760727	1959	1959	1959	1959	0
24	20250514	184200	228760727	1959	1959	1959	1959	0
25	20250514	184100	228760727	1959	1959	1959	1959	0
26	20250514	184000	228760727	1959	1959	1959	1959	0
27	20250514	183900	228760727	1959	1959	1959	1959	0
28	20250514	183800	228760727	1959	1959	1959	1959	0
29	20250514	183700	228760727	1959	1959	1959	1959	0
30	20250514	183600	228760727	1959	1959	1959	1959	0
31	20250514	183500	228760727	1959	1959	1959	1959	0
32	20250514	183400	228760727	1959	1959	1959	1959	1899
33	20250514	183300	228760727	1959	1959	1959	1959	0
34	20250514	183200	228760727	1959	1959	1959	1959	0
35	20250514	183100	228760727	1959	1959	1959	1959	0
36	20250514	183000	228760727	1959	1959	1959	1959	0
37	20250514	182900	228760727	1959	1959	1959	1959	0
38	20250514	182800	228760727	1959	1959	1959	1959	0
39	20250514	182700	228760727	1959	1959	1959	1959	0
40	20250514	182600	228760727	1959	1959	1959	1959	0
41	20250514	182500	228760727	1959	1959	1959	1959	0
42	20250514	182400	228760727	1959	1959	1959	1959	0
43	20250514	182300	228760727	1959	1959	1959	1959	0
44	20250514	182200	228760727	1959	1959	1959	1959	0
45	20250514	182100	228760727	1959	1959	1959	1959	0
46	20250514	182000	228760727	1959	1959	1959	1959	0
47	20250514	181900	228760727	1959	1959	1959	1959	0
48	20250514	181800	228760727	1959	1959	1959	1959	0
49	20250514	181700	228760727	1959	1959	1959	1959	0
50	20250514	181600	228760727	1959	1959	1959	1959	0
51	20250514	181500	228760727	1959	1959	1959	1959	0
52	20250514	181400	228760727	1959	1959	1959	1959	0
53	20250514	181300	228760727	1959	1959	1959	1959	0
54	20250514	181200	228760727	1959	1959	1959	1959	0
55	20250514	181100	228760727	1959	1959	1959	1959	0
56	20250514	181000	228760727	1959	1959	1959	1959	0
57	20250514	180900	228760727	1959	1959	1959	1959	0
58	20250514	180800	228760727	1959	1959	1959	1959	0
59	20250514	180700	228760727	1959	1959	1959	1959	0
60	20250514	180600	228760727	1959	1959	1959	1959	0
61	20250514	180500	228760727	1959	1959	1959	1959	0
62	20250514	180400	228760727	1959	1959	1959	1959	1899
63	20250514	180300	228760727	1959	1959	1959	1959	0
64	20250514	180200	228760727	1959	1959	1959	1959	0
65	20250514	180100	228760727	1959	1959	1959	1959	0
66	20250514	180000	228760727	1959	1959	1959	1959	0
67	20250514	175900	228760727	1959	1959	1959	1959	0
68	20250514	175800	228760727	1959	1959	1959	1959	0
69	20250514	175700	228760727	1959	1959	1959	1959	0
70	20250514	175600	228760727	1959	1959	1959	1959	0
71	20250514	175500	228760727	1959	1959	1959	1959	0
72	20250514	175400	228760727	1959	1959	1959	1959	0
73	20250514	175300	228760727	1959	1959	1959	1959	0
74	20250514	175200	228760727	1959	1959	1959	1959	0
75	20250514	175100	228760727	1959	1959	1959	1959	0
76	20250514	175000	228760727	1959	1959	1959	1959	0
77	20250514	174900	228760727	1959	1959	1959	1959	0
78	20250514	174800	228760727	1959	1959	1959	1959	0
79	20250514	174700	228760727	1959	1959	1959	1959	0
80	20250514	174600	228760727	1959	1959	1959	1959	0
81	20250514	174500	228760727	1959	1959	1959	1959	0
82	20250514	174400	228760727	1959	1959	1959	1959	0
83	20250514	174300	228760727	1959	1959	1959	1959	0
84	20250514	174200	228760727	1959	1959	1959	1959	0
85	20250514	174100	228760727	1959	1959	1959	1959	0
86	20250514	174000	228760727	1959	1959	1959	1959	0
87	20250514	173900	228760727	1959	1959	1959	1959	0
88	20250514	173800	228760727	1959	1959	1959	1959	0
89	20250514	173700	228760727	1959	1959	1959	1959	0
90	20250514	173600	228760727	1959	1959	1959	1959	0
91	20250514	173500	228760727	1959	1959	1959	1959	0
92	20250514	173400	228760727	1959	1959	1959	1959	1899
93	20250514	173300	228760727	1959	1959	1959	1959	0
94	20250514	173200	228760727	1959	1959	1959	1959	0
95	20250514	173100	228760727	1959	1959	1959	1959	0
96	20250514	173000	228760727	1959	1959	1959	1959	0
97	20250514	172900	228760727	1959	1959	1959	1959	0
98	20250514	172800	228760727	1959	1959	1959	1959	0
99	20250514	172700	228760727	1959	1959	1959	1959	0
100	20250514	172600	228760727	1959	1959	1959	1959	0
101	20250514	172500	228760727	1959	1959	1959	1959	0
102	20250514	172400	228760727	1959	1959	1959	1959	0
103	20250514	172300	228760727	1959	1959	1959	1959	0
104	20250514	172200	228760727	1959	1959	1959	1959	0
105	20250514	172100	228760727	1959	1959	1959	1959	0
106	20250514	172000	228760727	1959	1959	1959	1959	0
107	20250514	171900	228760727	1959	1959	1959	1959	0
108	20250514	171800	228760727	1959	1959	1959	1959	0
109	20250514	171700	228760727	1959	1959	1959	1959	0
110	20250514	171600	228760727	1959	1959	1959	1959	0
111	20250514	171500	228760727	1959	1959	1959	1959	0
112	20250514	171400	228760727	1959	1959	1959	1959	0
113	20250514	171300	228760727	1959	1959	1959	1959	0
114	20250514	171200	228760727	1959	1959	1959	1959	0
115	20250514	171100	228760727	1959	1959	1959	1959	0
116	20250514	171000	228760727	1959	1959	1959	1959	0
117	20250514	170900	228760727	1959	1959	1959	1959	0
118	20250514	170800	228760727	1959	1959	1959	1959	0
119	20250514	170700	228760727	1959	1959	1959	1959	0
120	20250514	170600	228760727	1959	1959	1959	1959	0
121	20250514	170500	228760727	1959	1959	1959	1959	0
122	20250514	170400	228760727	1959	1959	1959	1959	1899
123	20250514	170300	228760727	1959	1959	1959	1959	0
124	20250514	170200	228760727	1959	1959	1959	1959	0
125	20250514	170100	228760727	1959	1959	1959	1959	0
126	20250514	170000	228760727	1959	1959	1959	1959	0
127	20250514	165900	228760727	1959	1959	1959	1959	0
128	20250514	165800	228760727	1959	1959	1959	1959	0
129	20250514	165700	228760727	1959	1959	1959	1959	0
130	20250514	165600	228760727	1959	1959	1959	1959	0
131	20250514	165500	228760727	1959	1959	1959	1959	0
132	20250514	165400	228760727	1959	1959	1959	1959	0
133	20250514	165300	228760727	1959	1959	1959	1959	0
134	20250514	165200	228760727	1959	1959	1959	1959	0
135	20250514	165100	228760727	1959	1959	1959	1959	0
136	20250514	165000	228760727	1959	1959	1959	1959	0
137	20250514	164900	228760727	1959	1959	1959	1959	0
138	20250514	164800	228760727	1959	1959	1959	1959	0
139	20250514	164700	228760727	1959	1959	1959	1959	0
140	20250514	164600	228760727	1959	1959	1959	1959	0
141	20250514	164500	228760727	1959	1959	1959	1959	0
142	20250514	164400	228760727	1959	1959	1959	1959	0
143	20250514	164300	228760727	1959	1959	1959	1959	0
144	20250514	164200	228760727	1959	1959	1959	1959	0
145	20250514	164100	228760727	1959	1959	1959	1959	0
146	20250514	164000	228760727	1959	1959	1959	1959	0
147	20250514	163900	228760727	1959	1959	1959	1959	0
148	20250514	163800	228760727	1959	1959	1959	1959	0
149	20250514	163700	228760727	1959	1959	1959	1959	0
150	20250514	163600	228760727	1959	1959	1959	1959	0
151	20250514	163500	228760727	1959	1959	1959	1959	0
152	20250514	163400	228760727	1959	1959	1959	1959	1899
153	20250514	163300	228760727	1959	1959	1959	1959	0
154	20250514	163200	228760727	1959	1959	1959	1959	0
155	20250514	163100	228760727	1959	1959	1959	1959	0
156	20250514	163000	228760727	1959	1959	1959	1959	0
157	20250514	162900	228760727	1959	1959	1959	1959	0
158	20250514	162800	228760727	1959	1959	1959	1959	0
159	20250514	162700	228760727	1959	1959	1959	1959	0
160	20250514	162600	228760727	1959	1959	1959	1959	0
161	20250514	162500	228760727	1959	1959	1959	1959	0
162	20250514	162400	228760727	1959	1959	1959	1959	0
163	20250514	162300	228760727	1959	1959	1959	1959	0
164	20250514	162200	228760727	1959	1959	1959	1959	0
165	20250514	162100	228760727	1959	1959	1959	1959	0
166	20250514	162000	228760727	1959	1959	1959	1959	0
167	20250514	161900	228760727	1959	1959	1959	1959	0
168	20250514	161800	228760727	1959	1959	1959	1959	0
169	20250514	161700	228760727	1959	1959	1959	1959	0
170	20250514	161600	228760727	1959	1959	1959	1959	0
171	20250514	161500	228760727	1959	1959	1959	1959	0
172	20250514	161400	228760727	1959	1959	1959	1959	0
173	20250514	161300	228760727	1959	1959	1959	1959	0
174	20250514	161200	228760727	1959	1959	1959	1959	0
175	20250514	161100	228760727	1959	1959	1959	1959	0
176	20250514	161000	228760727	1959	1959	1959	1959	0
177	20250514	160900	228760727	1959	1959	1959	1959	0
178	20250514	160800	228760727	1959	1959	1959	1959	0
179	20250514	160700	228760727	1959	1959	1959	1959	0
180	20250514	160600	228760727	1959	1959	1959	1959	0
181	20250514	160500	228760727	1959	1959	1959	1959	0
182	20250514	160400	228760727	1959	1959	1959	1959	1899
183	20250514	160300	228760727	1959	1959	1959	1959	0
184	20250514	160200	228760727	1959	1959	1959	1959	0
185	20250514	160100	228760727	1959	1959	1959	1959	0
186	20250514	160000	228760727	1959	1959	1959	1959	0
187	20250514	155900	228760727	1959	1959	1959	1959	0
188	20250514	155800	228760727	1959	1959	1959	1959	0
189	20250514	155700	228760727	1959	1959	1959	1959	0
190	20250514	155600	228760727	1959	1959	1959	1959	0
191	20250514	155500	228760727	1959	1959	1959	1959	0
192	20250514	155400	228760727	1959	1959	1959	1959	0
193	20250514	155300	228760727	1959	1959	1959	1959	0
194	20250514	155200	228760727	1959	1959	1959	1959	0
195	20250514	155100	228760727	1959	1959	1959	1959	0
196	20250514	155000	228760727	1959	1959	1959	1959	0
197	20250514	154900	228760727	1959	1959	1959	1959	0
198	20250514	154800	228760727	1959	1959	1959	1959	0
199	20250514	154700	228760727	1959	1959	1959	1959	0
200	20250514	154600	228760727	1959	1959	1959	1959	0
201	20250514	154500	228760727	1959	1959	1959	1959	0
202	20250514	154400	228760727	1959	1959	1959	1959	0
203	20250514	154300	228760727	1959	1959	1959	1959	0
204	20250514	154200	228760727	1959	1959	1959	1959	0
205	20250514	154100	228760727	1959	1959	1959	1959	0
206	20250514	154000	228760727	1959	1959	1959	1959	0
207	20250514	153900	228760727	1959	1959	1959	1959	0
208	20250514	153800	228760727	1959	1959	1959	1959	0
209	20250514	153700	228760727	1959	1959	1959	1959	0
210	20250514	153600	228760727	1959	1959	1959	1959	0
211	20250514	153500	228760727	1959	1959	1959	1959	0
212	20250514	153400	228760727	1959	1959	1959	1959	1899
213	20250514	153300	228760727	1959	1959	1959	1959	0
214	20250514	153200	228760727	1959	1959	1959	1959	0
215	20250514	153100	228760727	1959	1959	1959	1959	0
216	20250514	153000	228760727	1959	1959	1959	1959	1899
217	20250514	152900	225040586	1951	1951	1951	1951	0
218	20250514	152800	225040586	1951	1951	1951	1951	0
219	20250514	152700	225040586	1951	1951	1951	1951	0
220	20250514	152600	225040586	1951	1951	1951	1951	0
221	20250514	152500	225040586	1951	1951	1951	1951	0
222	20250514	152400	225040586	1951	1951	1951	1951	0
223	20250514	152300	225040586	1951	1951	1951	1951	0
224	20250514	152200	225040586	1951	1951	1951	1951	0
225	20250514	152100	225040586	1951	1951	1951	1951	0
226	20250514	152000	225040586	1951	1951	1951	1951	0
227	20250514	151900	225040586	1951	1950	1951	1950	408
228	20250514	151800	224244985	1957	1946	1957	1946	2017
229	20250514	151700	220311904	1950	1950	1950	1950	1
230	20250514	151600	220309954	1949	1949	1949	1949	138
231	20250514	151500	220040992	1953	1958	1958	1945	1674
232	20250514	151400	216776993	1958	1956	1958	1956	479
233	20250514	151300	215840067	1959	1956	1959	1956	101
234	20250514	151200	215642508	1959	1957	1959	1956	1536
235	20250514	151100	212635569	1956	1956	1956	1956	91
236	20250514	151000	212457573	1960	1960	1960	1960	0
237	20250514	150900	212457573	1960	1958	1960	1958	495
238	20250514	150800	211488087	1958	1958	1958	1958	2
239	20250514	150700	211484171	1957	1958	1958	1957	1622
240	20250514	150600	208309416	1960	1961	1962	1958	1481
241	20250514	150500	205406433	1962	1962	1962	1962	0
242	20250514	150400	205406433	1962	1961	1962	1961	214
243	20250514	150300	204986622	1961	1961	1961	1961	0
244	20250514	150200	204986622	1961	1961	1961	1961	2
245	20250514	150100	204982700	1959	1959	1959	1959	10
246	20250514	150000	204963110	1959	1959	1959	1959	20
247	20250514	145900	204923930	1960	1960	1960	1960	500
248	20250514	145800	203943930	1961	1961	1961	1961	0
249	20250514	145700	203943930	1961	1961	1961	1961	501
250	20250514	145600	202961469	1959	1959	1959	1959	22
251	20250514	145500	202918371	1961	1961	1961	1961	0
252	20250514	145400	202918371	1961	1959	1961	1959	4013
253	20250514	145300	195048880	1961	1961	1961	1961	0
254	20250514	145200	195048880	1961	1957	1961	1957	34
255	20250514	145100	194982328	1960	1959	1960	1959	52
256	20250514	145000	194880410	1957	1957	1957	1957	3
257	20250514	144900	194874539	1957	1957	1957	1957	0
258	20250514	144800	194874539	1957	1956	1957	1956	477
259	20250514	144700	193941051	1957	1956	1957	1956	25
260	20250514	144600	193892127	1957	1957	1957	1957	0
261	20250514	144500	193892127	1957	1957	1957	1957	0
262	20250514	144400	193892127	1957	1957	1957	1957	55
263	20250514	144300	193784492	1955	1950	1955	1950	615
264	20250514	144200	192585226	1950	1950	1950	1950	0
265	20250514	144100	192585226	1950	1950	1950	1950	0
266	20250514	144000	192585226	1950	1950	1950	1950	50
267	20250514	143900	192487726	1949	1949	1949	1949	7
268	20250514	143800	192474083	1950	1950	1950	1950	0
269	20250514	143700	192474083	1950	1949	1950	1949	213
270	20250514	143600	192058854	1949	1949	1949	1949	50
271	20250514	143500	191961404	1949	1950	1950	1949	814
272	20250514	143400	190374917	1949	1949	1949	1949	0
273	20250514	143300	190374917	1949	1949	1949	1949	0
274	20250514	143200	190374917	1949	1949	1949	1949	5
275	20250514	143100	190365172	1950	1950	1950	1950	50
276	20250514	143000	190267672	1950	1950	1950	1950	10
277	20250514	142900	190248172	1949	1949	1949	1949	0
278	20250514	142800	190248172	1949	1949	1949	1949	0
279	20250514	142700	190248172	1949	1949	1949	1949	0
280	20250514	142600	190248172	1949	1949	1949	1949	0
281	20250514	142500	190248172	1949	1949	1949	1949	0
282	20250514	142400	190248172	1949	1949	1949	1949	110
283	20250514	142300	190033782	1949	1949	1949	1949	100
284	20250514	142200	189838882	1949	1949	1949	1949	0
285	20250514	142100	189838882	1949	1949	1949	1949	10
286	20250514	142000	189819392	1949	1949	1949	1949	0
287	20250514	141900	189819392	1949	1959	1960	1949	710
288	20250514	141800	188434430	1959	1956	1959	1956	896
289	20250514	141700	186681660	1951	1947	1955	1947	417
290	20250514	141600	185866788	1947	1951	1953	1945	548
291	20250514	141500	184799711	1951	1951	1951	1951	17
292	20250514	141400	184766544	1951	1951	1951	1951	20
293	20250514	141300	184727524	1951	1950	1951	1950	57
294	20250514	141200	184616367	1952	1952	1952	1952	23
295	20250514	141100	184571471	1954	1952	1954	1952	23
296	20250514	141000	184526533	1952	1950	1954	1950	175
297	20250514	140900	184185191	1952	1951	1952	1951	5
298	20250514	140800	184175432	1951	1951	1951	1951	499
299	20250514	140700	183201883	1955	1955	1955	1955	0
300	20250514	140600	183201883	1955	1955	1955	1955	310
301	20250514	140500	182595833	1957	1955	1962	1955	616
302	20250514	140400	181391326	1955	1955	1959	1955	687
303	20250514	140300	180046102	1953	1951	1953	1951	2
304	20250514	140200	180042198	1949	1948	1950	1946	27
305	20250514	140100	179989601	1946	1948	1962	1943	536
306	20250514	140000	178938533	1948	1945	1949	1945	807
307	20250514	135900	177368227	1944	1944	1944	1944	152
308	20250514	135800	177072739	1942	1942	1942	1942	0
309	20250514	135700	177072739	1942	1942	1942	1942	700
310	20250514	135600	175713339	1940	1940	1940	1940	0
311	20250514	135500	175713339	1940	1940	1940	1940	0
312	20250514	135400	175713339	1940	1940	1940	1940	1045
313	20250514	135300	173686039	1940	1940	1940	1940	0
314	20250514	135200	173686039	1940	1940	1940	1940	0
315	20250514	135100	173686039	1940	1940	1940	1940	11
316	20250514	135000	173664699	1942	1935	1943	1935	3546
317	20250514	134900	166787014	1935	1935	1935	1935	0
318	20250514	134800	166787014	1935	1935	1935	1935	0
319	20250514	134700	166787014	1935	1935	1935	1935	31
320	20250514	134600	166727029	1935	1935	1935	1935	490
321	20250514	134500	165778879	1934	1934	1934	1934	1013
322	20250514	134400	163819737	1934	1934	1934	1934	705
323	20250514	134300	162456267	1932	1932	1932	1932	0
324	20250514	134200	162456267	1932	1932	1932	1932	0
325	20250514	134100	162456267	1932	1932	1932	1932	0
326	20250514	134000	162456267	1932	1932	1932	1932	0
327	20250514	133900	162456267	1932	1932	1932	1932	0
328	20250514	133800	162456267	1932	1932	1932	1932	0
329	20250514	133700	162456267	1932	1932	1932	1932	0
330	20250514	133600	162456267	1932	1932	1932	1932	0
331	20250514	133500	162456267	1932	1934	1934	1932	1821
332	20250514	133400	158936797	1935	1935	1935	1935	0
333	20250514	133300	158936797	1935	1935	1935	1935	0
334	20250514	133200	158936797	1935	1935	1935	1935	1
335	20250514	133100	158934862	1936	1936	1936	1936	0
336	20250514	133000	158934862	1936	1936	1936	1936	0
337	20250514	132900	158934862	1936	1938	1938	1936	135
338	20250514	132800	158673482	1938	1938	1938	1938	1
339	20250514	132700	158671544	1938	1938	1938	1938	0
340	20250514	132600	158671544	1938	1938	1938	1938	0
341	20250514	132500	158671544	1938	1938	1938	1938	0
342	20250514	132400	158671544	1938	1938	1938	1938	501
343	20250514	132300	157700606	1938	1938	1938	1938	0
344	20250514	132200	157700606	1938	1938	1938	1938	0
345	20250514	132100	157700606	1938	1938	1938	1938	1
346	20250514	132000	157698668	1938	1938	1938	1938	1057
347	20250514	131900	155650202	1936	1936	1936	1936	0
348	20250514	131800	155650202	1936	1936	1936	1936	0
349	20250514	131700	155650202	1936	1936	1936	1936	0
350	20250514	131600	155650202	1936	1936	1936	1936	0
351	20250514	131500	155650202	1936	1938	1938	1936	509
352	20250514	131400	154663852	1936	1936	1936	1936	100
353	20250514	131300	154470252	1936	1936	1936	1936	45
354	20250514	131200	154383132	1936	1930	1937	1930	2059
355	20250514	131100	150397001	1931	1929	1931	1929	225
356	20250514	131000	149962927	1931	1931	1931	1931	0
357	20250514	130900	149962927	1931	1931	1931	1931	1331
358	20250514	130800	147392766	1930	1930	1930	1930	1
359	20250514	130700	147390836	1930	1930	1930	1930	21
360	20250514	130600	147350306	1930	1931	1931	1930	95
361	20250514	130500	147166949	1931	1930	1937	1929	502
362	20250514	130400	146196644	1930	1930	1932	1930	1987
363	20250514	130300	142359598	1930	1930	1930	1930	7
364	20250514	130200	142346088	1928	1928	1929	1928	183
365	20250514	130100	141993214	1926	1928	1928	1926	7500
366	20250514	130000	127547643	1930	1930	1930	1930	0
367	20250514	125900	127547643	1930	1930	1930	1930	0
368	20250514	125800	127547643	1930	1930	1930	1930	0
369	20250514	125700	127547643	1930	1930	1930	1930	0
370	20250514	125600	127547643	1930	1930	1930	1930	0
371	20250514	125500	127547643	1930	1930	1930	1930	0
372	20250514	125400	127547643	1930	1930	1930	1930	0
373	20250514	125300	127547643	1930	1930	1930	1930	0
374	20250514	125200	127547643	1930	1929	1930	1929	456
375	20250514	125100	126667564	1926	1926	1926	1926	0
376	20250514	125000	126667564	1926	1926	1926	1926	0
377	20250514	124900	126667564	1926	1926	1926	1926	0
378	20250514	124800	126667564	1926	1926	1926	1926	0
379	20250514	124700	126667564	1926	1926	1926	1926	0
380	20250514	124600	126667564	1926	1926	1926	1926	0
381	20250514	124500	126667564	1926	1926	1926	1926	900
382	20250514	124400	124934164	1931	1931	1931	1931	0
383	20250514	124300	124934164	1931	1931	1931	1931	0
384	20250514	124200	124934164	1931	1931	1931	1931	17
385	20250514	124100	124901337	1929	1926	1929	1926	1052
386	20250514	124000	122874228	1927	1927	1927	1927	0
387	20250514	123900	122874228	1927	1927	1927	1927	0
388	20250514	123800	122874228	1927	1926	1927	1926	420
389	20250514	123700	122065020	1926	1925	1926	1925	118
390	20250514	123600	121837852	1924	1924	1924	1924	0
391	20250514	123500	121837852	1924	1924	1924	1924	0
392	20250514	123400	121837852	1924	1924	1924	1924	0
393	20250514	123300	121837852	1924	1924	1924	1924	260
394	20250514	123200	121337612	1924	1924	1924	1924	0
395	20250514	123100	121337612	1924	1924	1924	1924	90
396	20250514	123000	121164452	1924	1924	1924	1924	93
397	20250514	122900	120985520	1925	1926	1926	1925	300
398	20250514	122800	120407970	1925	1925	1925	1925	0
399	20250514	122700	120407970	1925	1925	1925	1925	0
400	20250514	122600	120407970	1925	1925	1925	1925	0
401	20250514	122500	120407970	1925	1925	1925	1925	11
402	20250514	122400	120386795	1925	1926	1926	1925	103
403	20250514	122300	120188420	1926	1927	1927	1926	2
404	20250514	122200	120184567	1927	1927	1927	1927	1
405	20250514	122100	120182640	1925	1927	1927	1925	200
406	20250514	122000	119797514	1929	1929	1929	1929	0
407	20250514	121900	119797514	1929	1929	1929	1929	1
408	20250514	121800	119795585	1929	1927	1929	1927	289
409	20250514	121700	119238679	1927	1927	1927	1927	517
410	20250514	121600	118242420	1927	1927	1927	1927	200
411	20250514	121500	117857020	1928	1928	1928	1928	1
412	20250514	121400	117855092	1930	1927	1930	1927	2483
413	20250514	121300	113070014	1925	1925	1925	1925	0
414	20250514	121200	113070014	1925	1924	1925	1924	25
415	20250514	121100	113021906	1920	1920	1920	1920	1
416	20250514	121000	113019986	1920	1920	1925	1920	4
417	20250514	120900	113012296	1920	1920	1926	1920	3
418	20250514	120800	113006530	1918	1918	1918	1918	0
419	20250514	120700	113006530	1918	1918	1918	1918	0
420	20250514	120600	113006530	1918	1918	1918	1918	2
421	20250514	120500	113002694	1918	1918	1918	1918	0
422	20250514	120400	113002694	1918	1918	1918	1918	2
423	20250514	120300	112998858	1918	1918	1918	1918	12
424	20250514	120200	112975842	1918	1918	1918	1918	27
425	20250514	120100	112924056	1918	1918	1918	1918	26
426	20250514	120000	112874188	1918	1923	1923	1914	578
427	20250514	115900	111767252	1923	1923	1923	1923	298
428	20250514	115800	111194198	1927	1927	1927	1927	0
429	20250514	115700	111194198	1927	1927	1927	1927	0
430	20250514	115600	111194198	1927	1926	1927	1926	52
431	20250514	115500	111093995	1925	1925	1925	1925	0
432	20250514	115400	111093995	1925	1925	1925	1925	0
433	20250514	115300	111093995	1925	1925	1925	1925	2332
434	20250514	115200	106604895	1922	1922	1922	1922	0
435	20250514	115100	106604895	1922	1922	1922	1922	300
436	20250514	115000	106028295	1922	1922	1922	1922	0
437	20250514	114900	106028295	1922	1922	1922	1922	0
438	20250514	114800	106028295	1922	1915	1922	1915	457
439	20250514	114700	105152364	1915	1915	1915	1915	2
440	20250514	114600	105148534	1913	1913	1913	1913	0
441	20250514	114500	105148534	1913	1913	1913	1913	0
442	20250514	114400	105148534	1913	1913	1913	1913	0
443	20250514	114300	105148534	1913	1913	1913	1913	0
444	20250514	114200	105148534	1913	1913	1913	1913	0
445	20250514	114100	105148534	1913	1913	1913	1913	0
446	20250514	114000	105148534	1913	1913	1913	1913	0
447	20250514	113900	105148534	1913	1913	1913	1913	0
448	20250514	113800	105148534	1913	1913	1913	1913	1030
449	20250514	113700	103178144	1909	1909	1909	1909	0
450	20250514	113600	103178144	1909	1909	1909	1909	0
451	20250514	113500	103178144	1909	1909	1909	1909	0
452	20250514	113400	103178144	1909	1912	1913	1909	311
453	20250514	113300	102583646	1912	1912	1912	1910	2724
454	20250514	113200	97379552	1914	1914	1914	1914	0
455	20250514	113100	97379552	1914	1914	1914	1914	0
456	20250514	113000	97379552	1914	1914	1914	1914	0
457	20250514	112900	97379552	1914	1914	1914	1914	1
458	20250514	112800	97377638	1914	1914	1914	1914	2
459	20250514	112700	97373810	1915	1915	1915	1915	0
460	20250514	112600	97373810	1915	1915	1915	1915	444
461	20250514	112500	96523550	1916	1914	1916	1914	1037
462	20250514	112400	94537259	1915	1915	1915	1915	0
463	20250514	112300	94537259	1915	1915	1915	1915	0
464	20250514	112200	94537259	1915	1914	1915	1914	2
465	20250514	112100	94533430	1912	1912	1912	1912	0
466	20250514	112000	94533430	1912	1912	1912	1912	0
467	20250514	111900	94533430	1912	1912	1912	1912	0
468	20250514	111800	94533430	1912	1913	1913	1912	501
469	20250514	111700	93575418	1912	1912	1912	1912	0
470	20250514	111600	93575418	1912	1912	1912	1912	0
471	20250514	111500	93575418	1912	1912	1912	1912	0
472	20250514	111400	93575418	1912	1912	1912	1912	0
473	20250514	111300	93575418	1912	1912	1912	1912	0
474	20250514	111200	93575418	1912	1912	1912	1912	0
475	20250514	111100	93575418	1912	1912	1912	1912	0
476	20250514	111000	93575418	1912	1912	1912	1912	0
477	20250514	110900	93575418	1912	1912	1912	1912	0
478	20250514	110800	93575418	1912	1912	1912	1912	10
479	20250514	110700	93556298	1912	1912	1912	1912	0
480	20250514	110600	93556298	1912	1912	1912	1912	0
481	20250514	110500	93556298	1912	1912	1912	1912	1
482	20250514	110400	93554386	1916	1916	1916	1916	0
483	20250514	110300	93554386	1916	1916	1916	1916	0
484	20250514	110200	93554386	1916	1916	1916	1916	0
485	20250514	110100	93554386	1916	1912	1916	1912	31
486	20250514	110000	93495021	1910	1910	1910	1910	0
487	20250514	105900	93495021	1910	1910	1910	1910	0
488	20250514	105800	93495021	1910	1910	1910	1910	0
489	20250514	105700	93495021	1910	1910	1910	1910	0
490	20250514	105600	93495021	1910	1910	1910	1910	0
491	20250514	105500	93495021	1910	1911	1911	1910	74
492	20250514	105400	93353680	1915	1911	1915	1911	100
493	20250514	105300	93162184	1915	1911	1915	1911	300
494	20250514	105200	92587692	1915	1911	1915	1911	201
495	20250514	105100	92202796	1915	1911	1915	1911	8
496	20250514	105000	92187492	1915	1911	1915	1911	2
497	20250514	104900	92183666	1911	1911	1911	1911	2
498	20250514	104800	92179844	1907	1907	1909	1907	5
499	20250514	104700	92170307	1911	1913	1913	1911	640
500	20250514	104600	90947265	1911	1911	1911	1911	0
501	20250514	104500	90947265	1911	1904	1911	1904	750
502	20250514	104400	89516825	1903	1903	1903	1902	118
503	20250514	104300	89292353	1902	1902	1902	1902	0
504	20250514	104200	89292353	1902	1902	1902	1902	0
505	20250514	104100	89292353	1902	1900	1902	1900	2965
506	20250514	104000	83657873	1900	1908	1908	1899	5023
507	20250514	103900	74106707	1908	1908	1908	1904	3126
508	20250514	103800	68148936	1908	1910	1910	1908	1136
509	20250514	103700	65979814	1911	1911	1911	1911	100
510	20250514	103600	65788714	1911	1911	1911	1911	0
511	20250514	103500	65788714	1911	1911	1911	1911	0
512	20250514	103400	65788714	1911	1911	1911	1911	55
513	20250514	103300	65683609	1911	1911	1911	1911	945
514	20250514	103200	63877714	1911	1911	1911	1911	863
515	20250514	103100	62228521	1911	1911	1911	1911	0
516	20250514	103000	62228521	1911	1913	1913	1911	528
517	20250514	102900	61218469	1911	1911	1911	1911	5
518	20250514	102800	61208914	1912	1912	1912	1912	0
519	20250514	102700	61208914	1912	1914	1914	1912	2766
520	20250514	102600	55918132	1913	1913	1913	1913	0
521	20250514	102500	55918132	1913	1913	1913	1913	510
522	20250514	102400	54942502	1913	1913	1913	1913	0
523	20250514	102300	54942502	1913	1912	1913	1912	612
524	20250514	102200	53771846	1912	1912	1912	1912	0
525	20250514	102100	53771846	1912	1913	1913	1912	600
526	20250514	102000	52624645	1913	1913	1913	1913	0
527	20250514	101900	52624645	1913	1913	1913	1913	0
528	20250514	101800	52624645	1913	1913	1913	1913	0
529	20250514	101700	52624645	1913	1913	1913	1913	249
530	20250514	101600	52148308	1913	1913	1913	1913	169
531	20250514	101500	51825011	1913	1913	1913	1913	0
532	20250514	101400	51825011	1913	1913	1913	1913	0
533	20250514	101300	51825011	1913	1913	1913	1913	493
534	20250514	101200	50881902	1913	1913	1913	1913	0
535	20250514	101100	50881902	1913	1914	1915	1913	426
536	20250514	101000	50066404	1915	1915	1915	1915	0
537	20250514	100900	50066404	1915	1915	1915	1915	2
538	20250514	100800	50062574	1913	1913	1913	1913	0
539	20250514	100700	50062574	1913	1913	1913	1913	0
540	20250514	100600	50062574	1913	1913	1913	1913	91
541	20250514	100500	49888491	1913	1913	1913	1913	1
542	20250514	100400	49886578	1912	1912	1912	1912	0
543	20250514	100300	49886578	1912	1912	1912	1912	0
544	20250514	100200	49886578	1912	1912	1912	1912	0
545	20250514	100100	49886578	1912	1912	1912	1912	15
546	20250514	100000	49857898	1915	1915	1915	1915	21
547	20250514	095900	49817683	1912	1915	1915	1912	119
548	20250514	095800	49590140	1912	1912	1912	1912	0
549	20250514	095700	49590140	1912	1912	1912	1912	0
550	20250514	095600	49590140	1912	1912	1912	1912	0
551	20250514	095500	49590140	1912	1912	1912	1912	0
552	20250514	095400	49590140	1912	1912	1912	1912	0
553	20250514	095300	49590140	1912	1912	1912	1912	50
554	20250514	095200	49494540	1915	1915	1915	1915	14
555	20250514	095100	49467730	1912	1914	1914	1912	1500
556	20250514	095000	46598682	1918	1918	1918	1918	1
557	20250514	094900	46596764	1914	1913	1914	1911	4074
558	20250514	094800	38803947	1913	1913	1913	1913	2
559	20250514	094700	38800121	1912	1917	1917	1912	1409
560	20250514	094600	36102602	1921	1921	1921	1921	100
561	20250514	094500	35910502	1921	1921	1921	1921	0
562	20250514	094400	35910502	1921	1921	1921	1921	5
563	20250514	094300	35900897	1920	1920	1920	1920	616
564	20250514	094200	34718177	1924	1924	1924	1924	10
565	20250514	094100	34698937	1913	1913	1913	1913	0
566	20250514	094000	34698937	1913	1913	1913	1913	0
567	20250514	093900	34698937	1913	1918	1918	1913	253
568	20250514	093800	34214633	1922	1922	1922	1922	520
569	20250514	093700	33215193	1922	1914	1922	1913	901
570	20250514	093600	31486900	1913	1921	1921	1913	1086
571	20250514	093500	29401045	1925	1925	1925	1925	519
572	20250514	093400	28401970	1911	1925	1925	1911	410
573	20250514	093300	27615696	1925	1926	1926	1922	1491
574	20250514	093200	24746883	1925	1925	1925	1925	1030
575	20250514	093100	22764133	1925	1927	1927	1925	685
576	20250514	093000	21444355	1927	1927	1927	1927	98
577	20250514	092900	21255509	1927	1927	1927	1927	0
578	20250514	092800	21255509	1927	1927	1927	1927	1030
579	20250514	092700	19270699	1930	1931	1931	1928	5238
580	20250514	092600	9164767	1931	1931	1932	1931	764
581	20250514	092500	7689439	1932	1933	1933	1932	1533
582	20250514	092400	4726782	1934	1934	1934	1934	0
583	20250514	092300	4726782	1934	1934	1934	1934	0
584	20250514	092200	4726782	1934	1934	1934	1934	599
585	20250514	092100	3568316	1934	1934	1934	1934	0
586	20250514	092000	3568316	1934	1935	1935	1934	7
587	20250514	091900	3554772	1935	1935	1935	1935	0
588	20250514	091800	3554772	1935	1935	1935	1935	30
589	20250514	091700	3496722	1933	1933	1933	1933	0
590	20250514	091600	3496722	1933	1933	1933	1933	0
591	20250514	091500	3496722	1933	1933	1933	1933	0
592	20250514	091400	3496722	1933	1933	1933	1933	0
593	20250514	091300	3496722	1933	1933	1933	1933	1
594	20250514	091200	3494789	1937	1937	1937	1937	0
595	20250514	091100	3494789	1937	1937	1937	1937	53
596	20250514	091000	3392128	1937	1937	1937	1937	0
597	20250514	090900	3392128	1937	1937	1937	1937	347
598	20250514	090800	2719989	1935	1931	1935	1931	259
599	20250514	090700	2218828	1938	1938	1938	1938	0
600	20250514	090600	2218828	1938	1938	1938	1938	300
601	20250514	090500	1637428	1939	1937	1939	1937	35
602	20250514	090400	1569583	1929	1929	1929	1929	0
603	20250514	090300	1569583	1929	1930	1930	1929	51
604	20250514	090200	1471202	1929	1929	1929	1929	0
605	20250514	090100	1471202	1929	1931	1940	1929	79
606	20250514	090000	1318752	1928	1928	1928	1928	684