KissMeData/088790/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	194300	114198857	1973	1973	1973	1973	296
3	20250509	194200	114198857	1973	1973	1973	1973	0
4	20250509	194100	114198857	1973	1973	1973	1973	0
5	20250509	194000	114198857	1973	1973	1973	1973	0
6	20250509	193900	114198857	1973	1973	1973	1973	0
7	20250509	193800	114198857	1973	1973	1973	1973	0
8	20250509	193700	114198857	1973	1973	1973	1973	0
9	20250509	193600	114198857	1973	1973	1973	1973	0
10	20250509	193500	114198857	1973	1973	1973	1973	0
11	20250509	193400	114198857	1973	1973	1973	1973	0
12	20250509	193300	114198857	1973	1973	1973	1973	0
13	20250509	193200	114198857	1973	1973	1973	1973	0
14	20250509	193100	114198857	1973	1973	1973	1973	0
15	20250509	193000	114198857	1973	1973	1973	1973	0
16	20250509	192900	114198857	1973	1973	1973	1973	0
17	20250509	192800	114198857	1973	1973	1973	1973	0
18	20250509	192700	114198857	1973	1973	1973	1973	0
19	20250509	192600	114198857	1973	1973	1973	1973	0
20	20250509	192500	114198857	1973	1973	1973	1973	0
21	20250509	192400	114198857	1973	1973	1973	1973	0
22	20250509	192300	114198857	1973	1973	1973	1973	0
23	20250509	192200	114198857	1973	1973	1973	1973	0
24	20250509	192100	114198857	1973	1973	1973	1973	0
25	20250509	192000	114198857	1973	1973	1973	1973	0
26	20250509	191900	114198857	1973	1973	1973	1973	0
27	20250509	191800	114198857	1973	1973	1973	1973	0
28	20250509	191700	114198857	1973	1973	1973	1973	0
29	20250509	191600	114198857	1973	1973	1973	1973	0
30	20250509	191500	114198857	1973	1973	1973	1973	0
31	20250509	191400	114198857	1973	1973	1973	1973	0
32	20250509	191300	114198857	1973	1973	1973	1973	296
33	20250509	191200	114198857	1973	1973	1973	1973	0
34	20250509	191100	114198857	1973	1973	1973	1973	0
35	20250509	191000	114198857	1973	1973	1973	1973	0
36	20250509	190900	114198857	1973	1973	1973	1973	0
37	20250509	190800	114198857	1973	1973	1973	1973	0
38	20250509	190700	114198857	1973	1973	1973	1973	0
39	20250509	190600	114198857	1973	1973	1973	1973	0
40	20250509	190500	114198857	1973	1973	1973	1973	0
41	20250509	190400	114198857	1973	1973	1973	1973	0
42	20250509	190300	114198857	1973	1973	1973	1973	0
43	20250509	190200	114198857	1973	1973	1973	1973	0
44	20250509	190100	114198857	1973	1973	1973	1973	0
45	20250509	190000	114198857	1973	1973	1973	1973	0
46	20250509	185900	114198857	1973	1973	1973	1973	0
47	20250509	185800	114198857	1973	1973	1973	1973	0
48	20250509	185700	114198857	1973	1973	1973	1973	0
49	20250509	185600	114198857	1973	1973	1973	1973	0
50	20250509	185500	114198857	1973	1973	1973	1973	0
51	20250509	185400	114198857	1973	1973	1973	1973	0
52	20250509	185300	114198857	1973	1973	1973	1973	0
53	20250509	185200	114198857	1973	1973	1973	1973	0
54	20250509	185100	114198857	1973	1973	1973	1973	0
55	20250509	185000	114198857	1973	1973	1973	1973	0
56	20250509	184900	114198857	1973	1973	1973	1973	0
57	20250509	184800	114198857	1973	1973	1973	1973	0
58	20250509	184700	114198857	1973	1973	1973	1973	0
59	20250509	184600	114198857	1973	1973	1973	1973	0
60	20250509	184500	114198857	1973	1973	1973	1973	0
61	20250509	184400	114198857	1973	1973	1973	1973	0
62	20250509	184300	114198857	1973	1973	1973	1973	296
63	20250509	184200	114198857	1973	1973	1973	1973	0
64	20250509	184100	114198857	1973	1973	1973	1973	0
65	20250509	184000	114198857	1973	1973	1973	1973	0
66	20250509	183900	114198857	1973	1973	1973	1973	0
67	20250509	183800	114198857	1973	1973	1973	1973	0
68	20250509	183700	114198857	1973	1973	1973	1973	0
69	20250509	183600	114198857	1973	1973	1973	1973	0
70	20250509	183500	114198857	1973	1973	1973	1973	0
71	20250509	183400	114198857	1973	1973	1973	1973	0
72	20250509	183300	114198857	1973	1973	1973	1973	0
73	20250509	183200	114198857	1973	1973	1973	1973	0
74	20250509	183100	114198857	1973	1973	1973	1973	0
75	20250509	183000	114198857	1973	1973	1973	1973	0
76	20250509	182900	114198857	1973	1973	1973	1973	0
77	20250509	182800	114198857	1973	1973	1973	1973	0
78	20250509	182700	114198857	1973	1973	1973	1973	0
79	20250509	182600	114198857	1973	1973	1973	1973	0
80	20250509	182500	114198857	1973	1973	1973	1973	0
81	20250509	182400	114198857	1973	1973	1973	1973	0
82	20250509	182300	114198857	1973	1973	1973	1973	0
83	20250509	182200	114198857	1973	1973	1973	1973	0
84	20250509	182100	114198857	1973	1973	1973	1973	0
85	20250509	182000	114198857	1973	1973	1973	1973	0
86	20250509	181900	114198857	1973	1973	1973	1973	0
87	20250509	181800	114198857	1973	1973	1973	1973	0
88	20250509	181700	114198857	1973	1973	1973	1973	0
89	20250509	181600	114198857	1973	1973	1973	1973	0
90	20250509	181500	114198857	1973	1973	1973	1973	0
91	20250509	181400	114198857	1973	1973	1973	1973	0
92	20250509	181300	114198857	1973	1973	1973	1973	296
93	20250509	181200	114198857	1973	1973	1973	1973	0
94	20250509	181100	114198857	1973	1973	1973	1973	0
95	20250509	181000	114198857	1973	1973	1973	1973	0
96	20250509	180900	114198857	1973	1973	1973	1973	0
97	20250509	180800	114198857	1973	1973	1973	1973	0
98	20250509	180700	114198857	1973	1973	1973	1973	0
99	20250509	180600	114198857	1973	1973	1973	1973	0
100	20250509	180500	114198857	1973	1973	1973	1973	0
101	20250509	180400	114198857	1973	1973	1973	1973	0
102	20250509	180300	114198857	1973	1973	1973	1973	0
103	20250509	180200	114198857	1973	1973	1973	1973	0
104	20250509	180100	114198857	1973	1973	1973	1973	0
105	20250509	180000	114198857	1973	1973	1973	1973	0
106	20250509	175900	114198857	1973	1973	1973	1973	0
107	20250509	175800	114198857	1973	1973	1973	1973	0
108	20250509	175700	114198857	1973	1973	1973	1973	0
109	20250509	175600	114198857	1973	1973	1973	1973	0
110	20250509	175500	114198857	1973	1973	1973	1973	0
111	20250509	175400	114198857	1973	1973	1973	1973	0
112	20250509	175300	114198857	1973	1973	1973	1973	0
113	20250509	175200	114198857	1973	1973	1973	1973	0
114	20250509	175100	114198857	1973	1973	1973	1973	0
115	20250509	175000	114198857	1973	1973	1973	1973	0
116	20250509	174900	114198857	1973	1973	1973	1973	0
117	20250509	174800	114198857	1973	1973	1973	1973	0
118	20250509	174700	114198857	1973	1973	1973	1973	0
119	20250509	174600	114198857	1973	1973	1973	1973	0
120	20250509	174500	114198857	1973	1973	1973	1973	0
121	20250509	174400	114198857	1973	1973	1973	1973	0
122	20250509	174300	114198857	1973	1973	1973	1973	296
123	20250509	174200	114198857	1973	1973	1973	1973	0
124	20250509	174100	114198857	1973	1973	1973	1973	0
125	20250509	174000	114198857	1973	1973	1973	1973	0
126	20250509	173900	114198857	1973	1973	1973	1973	0
127	20250509	173800	114198857	1973	1973	1973	1973	0
128	20250509	173700	114198857	1973	1973	1973	1973	0
129	20250509	173600	114198857	1973	1973	1973	1973	0
130	20250509	173500	114198857	1973	1973	1973	1973	0
131	20250509	173400	114198857	1973	1973	1973	1973	0
132	20250509	173300	114198857	1973	1973	1973	1973	0
133	20250509	173200	114198857	1973	1973	1973	1973	0
134	20250509	173100	114198857	1973	1973	1973	1973	0
135	20250509	173000	114198857	1973	1973	1973	1973	0
136	20250509	172900	114198857	1973	1973	1973	1973	0
137	20250509	172800	114198857	1973	1973	1973	1973	0
138	20250509	172700	114198857	1973	1973	1973	1973	0
139	20250509	172600	114198857	1973	1973	1973	1973	0
140	20250509	172500	114198857	1973	1973	1973	1973	0
141	20250509	172400	114198857	1973	1973	1973	1973	0
142	20250509	172300	114198857	1973	1973	1973	1973	0
143	20250509	172200	114198857	1973	1973	1973	1973	0
144	20250509	172100	114198857	1973	1973	1973	1973	0
145	20250509	172000	114198857	1973	1973	1973	1973	0
146	20250509	171900	114198857	1973	1973	1973	1973	0
147	20250509	171800	114198857	1973	1973	1973	1973	0
148	20250509	171700	114198857	1973	1973	1973	1973	0
149	20250509	171600	114198857	1973	1973	1973	1973	0
150	20250509	171500	114198857	1973	1973	1973	1973	0
151	20250509	171400	114198857	1973	1973	1973	1973	0
152	20250509	171300	114198857	1973	1973	1973	1973	296
153	20250509	171200	114198857	1973	1973	1973	1973	0
154	20250509	171100	114198857	1973	1973	1973	1973	0
155	20250509	171000	114198857	1973	1973	1973	1973	0
156	20250509	170900	114198857	1973	1973	1973	1973	0
157	20250509	170800	114198857	1973	1973	1973	1973	0
158	20250509	170700	114198857	1973	1973	1973	1973	0
159	20250509	170600	114198857	1973	1973	1973	1973	0
160	20250509	170500	114198857	1973	1973	1973	1973	0
161	20250509	170400	114198857	1973	1973	1973	1973	0
162	20250509	170300	114198857	1973	1973	1973	1973	0
163	20250509	170200	114198857	1973	1973	1973	1973	0
164	20250509	170100	114198857	1973	1973	1973	1973	0
165	20250509	170000	114198857	1973	1973	1973	1973	0
166	20250509	165900	114198857	1973	1973	1973	1973	0
167	20250509	165800	114198857	1973	1973	1973	1973	0
168	20250509	165700	114198857	1973	1973	1973	1973	0
169	20250509	165600	114198857	1973	1973	1973	1973	0
170	20250509	165500	114198857	1973	1973	1973	1973	0
171	20250509	165400	114198857	1973	1973	1973	1973	0
172	20250509	165300	114198857	1973	1973	1973	1973	0
173	20250509	165200	114198857	1973	1973	1973	1973	0
174	20250509	165100	114198857	1973	1973	1973	1973	0
175	20250509	165000	114198857	1973	1973	1973	1973	0
176	20250509	164900	114198857	1973	1973	1973	1973	0
177	20250509	164800	114198857	1973	1973	1973	1973	0
178	20250509	164700	114198857	1973	1973	1973	1973	0
179	20250509	164600	114198857	1973	1973	1973	1973	0
180	20250509	164500	114198857	1973	1973	1973	1973	0
181	20250509	164400	114198857	1973	1973	1973	1973	0
182	20250509	164300	114198857	1973	1973	1973	1973	296
183	20250509	164200	114198857	1973	1973	1973	1973	0
184	20250509	164100	114198857	1973	1973	1973	1973	0
185	20250509	164000	114198857	1973	1973	1973	1973	0
186	20250509	163900	114198857	1973	1973	1973	1973	0
187	20250509	163800	114198857	1973	1973	1973	1973	0
188	20250509	163700	114198857	1973	1973	1973	1973	0
189	20250509	163600	114198857	1973	1973	1973	1973	0
190	20250509	163500	114198857	1973	1973	1973	1973	0
191	20250509	163400	114198857	1973	1973	1973	1973	0
192	20250509	163300	114198857	1973	1973	1973	1973	0
193	20250509	163200	114198857	1973	1973	1973	1973	0
194	20250509	163100	114198857	1973	1973	1973	1973	0
195	20250509	163000	114198857	1973	1973	1973	1973	0
196	20250509	162900	114198857	1973	1973	1973	1973	0
197	20250509	162800	114198857	1973	1973	1973	1973	0
198	20250509	162700	114198857	1973	1973	1973	1973	0
199	20250509	162600	114198857	1973	1973	1973	1973	0
200	20250509	162500	114198857	1973	1973	1973	1973	0
201	20250509	162400	114198857	1973	1973	1973	1973	0
202	20250509	162300	114198857	1973	1973	1973	1973	0
203	20250509	162200	114198857	1973	1973	1973	1973	0
204	20250509	162100	114198857	1973	1973	1973	1973	0
205	20250509	162000	114198857	1973	1973	1973	1973	0
206	20250509	161900	114198857	1973	1973	1973	1973	0
207	20250509	161800	114198857	1973	1973	1973	1973	0
208	20250509	161700	114198857	1973	1973	1973	1973	0
209	20250509	161600	114198857	1973	1973	1973	1973	0
210	20250509	161500	114198857	1973	1973	1973	1973	0
211	20250509	161400	114198857	1973	1973	1973	1973	0
212	20250509	161300	114198857	1973	1973	1973	1973	296
213	20250509	161200	114198857	1973	1973	1973	1973	0
214	20250509	161100	114198857	1973	1973	1973	1973	0
215	20250509	161000	114198857	1973	1973	1973	1973	0
216	20250509	160900	114198857	1973	1973	1973	1973	0
217	20250509	160800	114198857	1973	1973	1973	1973	0
218	20250509	160700	114198857	1973	1973	1973	1973	0
219	20250509	160600	114198857	1973	1973	1973	1973	0
220	20250509	160500	114198857	1973	1973	1973	1973	0
221	20250509	160400	114198857	1973	1973	1973	1973	0
222	20250509	160300	114198857	1973	1973	1973	1973	0
223	20250509	160200	114198857	1973	1973	1973	1973	0
224	20250509	160100	114198857	1973	1973	1973	1973	0
225	20250509	160000	114198857	1973	1973	1973	1973	0
226	20250509	155900	114198857	1973	1973	1973	1973	0
227	20250509	155800	114198857	1973	1973	1973	1973	0
228	20250509	155700	114198857	1973	1973	1973	1973	0
229	20250509	155600	114198857	1973	1973	1973	1973	0
230	20250509	155500	114198857	1973	1973	1973	1973	0
231	20250509	155400	114198857	1973	1973	1973	1973	0
232	20250509	155300	114198857	1973	1973	1973	1973	0
233	20250509	155200	114198857	1973	1973	1973	1973	0
234	20250509	155100	114198857	1973	1973	1973	1973	0
235	20250509	155000	114198857	1973	1973	1973	1973	0
236	20250509	154900	114198857	1973	1973	1973	1973	0
237	20250509	154800	114198857	1973	1973	1973	1973	0
238	20250509	154700	114198857	1973	1973	1973	1973	0
239	20250509	154600	114198857	1973	1973	1973	1973	0
240	20250509	154500	114198857	1973	1973	1973	1973	0
241	20250509	154400	114198857	1973	1973	1973	1973	0
242	20250509	154300	114198857	1973	1973	1973	1973	296
243	20250509	154200	114198857	1973	1973	1973	1973	0
244	20250509	154100	114198857	1973	1973	1973	1973	0
245	20250509	154000	114198857	1973	1973	1973	1973	0
246	20250509	153900	114198857	1973	1973	1973	1973	0
247	20250509	153800	114198857	1973	1973	1973	1973	0
248	20250509	153700	114198857	1973	1973	1973	1973	0
249	20250509	153600	114198857	1973	1973	1973	1973	0
250	20250509	153500	114198857	1973	1973	1973	1973	0
251	20250509	153400	114198857	1973	1973	1973	1973	0
252	20250509	153300	114198857	1973	1973	1973	1973	0
253	20250509	153200	114198857	1973	1973	1973	1973	0
254	20250509	153100	114198857	1973	1973	1973	1973	0
255	20250509	153000	114198857	1973	1973	1973	1973	296
256	20250509	152900	113614849	1970	1970	1970	1970	0
257	20250509	152800	113614849	1970	1970	1970	1970	0
258	20250509	152700	113614849	1970	1970	1970	1970	0
259	20250509	152600	113614849	1970	1970	1970	1970	0
260	20250509	152500	113614849	1970	1970	1970	1970	0
261	20250509	152400	113614849	1970	1970	1970	1970	0
262	20250509	152300	113614849	1970	1970	1970	1970	0
263	20250509	152200	113614849	1970	1970	1970	1970	0
264	20250509	152100	113614849	1970	1970	1970	1970	0
265	20250509	152000	113614849	1970	1970	1970	1970	0
266	20250509	151900	113614849	1970	1970	1971	1970	1032
267	20250509	151800	111581805	1970	1969	1970	1969	1019
268	20250509	151700	109575387	1968	1965	1969	1965	1014
269	20250509	151600	107579847	1968	1968	1968	1968	47
270	20250509	151500	107487351	1970	1970	1970	1970	0
271	20250509	151400	107487351	1970	1970	1970	1970	0
272	20250509	151300	107487351	1970	1970	1970	1970	0
273	20250509	151200	107487351	1970	1968	1970	1968	168
274	20250509	151100	107156660	1970	1968	1971	1968	24
275	20250509	151000	107109420	1972	1972	1972	1972	0
276	20250509	150900	107109420	1972	1971	1972	1971	62
277	20250509	150800	106987217	1971	1968	1972	1968	4
278	20250509	150700	106979334	1973	1973	1973	1973	0
279	20250509	150600	106979334	1973	1973	1973	1968	41
280	20250509	150500	106898531	1973	1973	1973	1973	0
281	20250509	150400	106898531	1973	1973	1973	1973	0
282	20250509	150300	106898531	1973	1973	1973	1973	0
283	20250509	150200	106898531	1973	1973	1973	1973	0
284	20250509	150100	106898531	1973	1973	1973	1973	0
285	20250509	150000	106898531	1973	1973	1973	1973	0
286	20250509	145900	106898531	1973	1968	1973	1968	2
287	20250509	145800	106894590	1974	1974	1974	1974	0
288	20250509	145700	106894590	1974	1971	1974	1971	351
289	20250509	145600	106202759	1971	1968	1972	1968	4
290	20250509	145500	106194880	1973	1973	1973	1973	20
291	20250509	145400	106155420	1973	1973	1973	1973	0
292	20250509	145300	106155420	1973	1973	1973	1973	0
293	20250509	145200	106155420	1973	1973	1973	1973	0
294	20250509	145100	106155420	1973	1968	1973	1968	16
295	20250509	145000	106123862	1974	1973	1974	1971	11
296	20250509	144900	106102168	1975	1975	1975	1975	0
297	20250509	144800	106102168	1975	1975	1975	1974	45
298	20250509	144700	106013314	1976	1975	1976	1975	14
299	20250509	144600	105985663	1976	1975	1976	1975	10
300	20250509	144500	105965912	1976	1973	1976	1973	79
301	20250509	144400	105809986	1976	1973	1976	1973	2
302	20250509	144300	105806037	1978	1978	1978	1978	0
303	20250509	144200	105806037	1978	1978	1978	1978	0
304	20250509	144100	105806037	1978	1978	1978	1978	0
305	20250509	144000	105806037	1978	1975	1978	1973	259
306	20250509	143900	105294814	1979	1981	1981	1975	592
307	20250509	143800	104125460	1981	1981	1981	1981	0
308	20250509	143700	104125460	1981	1981	1981	1981	0
309	20250509	143600	104125460	1981	1981	1981	1981	0
310	20250509	143500	104125460	1981	1977	1981	1977	2
311	20250509	143400	104121502	1985	1985	1985	1985	0
312	20250509	143300	104121502	1985	1985	1985	1985	0
313	20250509	143200	104121502	1985	1985	1985	1985	0
314	20250509	143100	104121502	1985	1985	1985	1985	0
315	20250509	143000	104121502	1985	1984	1985	1980	3088
316	20250509	142900	98006061	1985	1985	1985	1985	0
317	20250509	142800	98006061	1985	1985	1985	1985	0
318	20250509	142700	98006061	1985	1985	1985	1985	0
319	20250509	142600	98006061	1985	1985	1985	1985	0
320	20250509	142500	98006061	1985	1985	1985	1985	0
321	20250509	142400	98006061	1985	1984	1985	1984	2
322	20250509	142300	98002092	1985	1984	1985	1984	13
323	20250509	142200	97976290	1985	1984	1985	1984	2
324	20250509	142100	97972321	1985	1985	1985	1985	0
325	20250509	142000	97972321	1985	1984	1985	1984	119
326	20250509	141900	97736224	1985	1985	1985	1985	0
327	20250509	141800	97736224	1985	1985	1985	1985	0
328	20250509	141700	97736224	1985	1985	1985	1985	0
329	20250509	141600	97736224	1985	1985	1985	1985	0
330	20250509	141500	97736224	1985	1985	1985	1985	0
331	20250509	141400	97736224	1985	1985	1985	1985	0
332	20250509	141300	97736224	1985	1985	1985	1985	0
333	20250509	141200	97736224	1985	1984	1985	1984	3
334	20250509	141100	97730271	1985	1985	1985	1985	0
335	20250509	141000	97730271	1985	1984	1985	1984	4
336	20250509	140900	97722333	1985	1984	1985	1983	1185
337	20250509	140800	95371430	1985	1985	1985	1985	0
338	20250509	140700	95371430	1985	1984	1985	1984	1314
339	20250509	140600	92763707	1985	1984	1985	1984	22
340	20250509	140500	92720058	1985	1984	1985	1983	1161
341	20250509	140400	90416678	1985	1984	1985	1980	2072
342	20250509	140300	86309233	1985	1985	1985	1985	0
343	20250509	140200	86309233	1985	1985	1985	1985	0
344	20250509	140100	86309233	1985	1985	1985	1985	0
345	20250509	140000	86309233	1985	1984	1985	1984	44
346	20250509	135900	86221936	1985	1984	1985	1984	47
347	20250509	135800	86128687	1985	1985	1987	1984	267
348	20250509	135700	85598948	1987	1987	1987	1987	1
349	20250509	135600	85596961	1984	1984	1996	1984	56
350	20250509	135500	85485692	1997	1997	1997	1997	0
351	20250509	135400	85485692	1997	1997	1997	1997	0
352	20250509	135300	85485692	1997	1995	1997	1995	1200
353	20250509	135200	83089693	1996	1997	1997	1982	551
354	20250509	135100	81993403	1997	1991	1998	1989	3810
355	20250509	135000	74388675	1989	1978	1989	1978	2251
356	20250509	134900	69931676	1980	1980	1980	1980	0
357	20250509	134800	69931676	1980	1980	1980	1980	0
358	20250509	134700	69931676	1980	1965	1980	1965	6032
359	20250509	134600	58024324	1965	1961	1965	1961	1112
360	20250509	134500	55843642	1961	1961	1961	1961	0
361	20250509	134400	55843642	1961	1961	1961	1961	0
362	20250509	134300	55843642	1961	1961	1961	1961	0
363	20250509	134200	55843642	1961	1961	1961	1961	0
364	20250509	134100	55843642	1961	1961	1961	1961	6
365	20250509	134000	55831876	1962	1962	1962	1962	0
366	20250509	133900	55831876	1962	1962	1962	1962	0
367	20250509	133800	55831876	1962	1962	1962	1962	0
368	20250509	133700	55831876	1962	1962	1962	1962	0
369	20250509	133600	55831876	1962	1962	1962	1962	0
370	20250509	133500	55831876	1962	1956	1962	1955	1137
371	20250509	133400	53607966	1961	1961	1961	1961	0
372	20250509	133300	53607966	1961	1961	1961	1961	1
373	20250509	133200	53606005	1962	1962	1962	1962	0
374	20250509	133100	53606005	1962	1956	1962	1955	6361
375	20250509	133000	41143980	1961	1960	1961	1955	3296
376	20250509	132900	34697161	1961	1961	1961	1961	0
377	20250509	132800	34697161	1961	1961	1961	1961	0
378	20250509	132700	34697161	1961	1961	1961	1961	0
379	20250509	132600	34697161	1961	1961	1961	1961	0
380	20250509	132500	34697161	1961	1961	1961	1961	0
381	20250509	132400	34697161	1961	1961	1961	1961	178
382	20250509	132300	34348103	1961	1961	1961	1961	0
383	20250509	132200	34348103	1961	1961	1961	1961	0
384	20250509	132100	34348103	1961	1961	1961	1961	0
385	20250509	132000	34348103	1961	1961	1961	1961	0
386	20250509	131900	34348103	1961	1961	1961	1961	0
387	20250509	131800	34348103	1961	1960	1961	1960	2
388	20250509	131700	34344182	1961	1961	1961	1961	0
389	20250509	131600	34344182	1961	1961	1961	1961	0
390	20250509	131500	34344182	1961	1961	1961	1961	0
391	20250509	131400	34344182	1961	1961	1961	1961	0
392	20250509	131300	34344182	1961	1961	1961	1961	0
393	20250509	131200	34344182	1961	1961	1961	1961	0
394	20250509	131100	34344182	1961	1961	1961	1961	1
395	20250509	131000	34342221	1961	1961	1961	1961	0
396	20250509	130900	34342221	1961	1961	1961	1961	0
397	20250509	130800	34342221	1961	1959	1961	1959	2
398	20250509	130700	34338301	1961	1961	1961	1961	0
399	20250509	130600	34338301	1961	1961	1961	1961	0
400	20250509	130500	34338301	1961	1961	1961	1961	0
401	20250509	130400	34338301	1961	1961	1961	1961	0
402	20250509	130300	34338301	1961	1961	1961	1961	0
403	20250509	130200	34338301	1961	1961	1961	1961	0
404	20250509	130100	34338301	1961	1961	1961	1961	0
405	20250509	130000	34338301	1961	1961	1961	1961	0
406	20250509	125900	34338301	1961	1961	1961	1961	0
407	20250509	125800	34338301	1961	1961	1961	1961	0
408	20250509	125700	34338301	1961	1961	1961	1961	0
409	20250509	125600	34338301	1961	1961	1961	1961	0
410	20250509	125500	34338301	1961	1961	1961	1961	0
411	20250509	125400	34338301	1961	1961	1961	1961	0
412	20250509	125300	34338301	1961	1961	1961	1961	0
413	20250509	125200	34338301	1961	1961	1961	1961	0
414	20250509	125100	34338301	1961	1961	1961	1961	0
415	20250509	125000	34338301	1961	1961	1961	1961	0
416	20250509	124900	34338301	1961	1961	1961	1961	0
417	20250509	124800	34338301	1961	1961	1961	1961	0
418	20250509	124700	34338301	1961	1961	1961	1961	0
419	20250509	124600	34338301	1961	1961	1961	1961	0
420	20250509	124500	34338301	1961	1961	1961	1961	0
421	20250509	124400	34338301	1961	1961	1961	1961	0
422	20250509	124300	34338301	1961	1961	1961	1961	0
423	20250509	124200	34338301	1961	1961	1961	1961	0
424	20250509	124100	34338301	1961	1961	1961	1961	0
425	20250509	124000	34338301	1961	1961	1961	1961	0
426	20250509	123900	34338301	1961	1961	1961	1961	0
427	20250509	123800	34338301	1961	1961	1961	1961	1
428	20250509	123700	34336340	1960	1957	1960	1957	730
429	20250509	123600	32907725	1957	1957	1957	1957	0
430	20250509	123500	32907725	1957	1957	1957	1957	0
431	20250509	123400	32907725	1957	1957	1957	1957	0
432	20250509	123300	32907725	1957	1957	1957	1957	0
433	20250509	123200	32907725	1957	1957	1957	1956	77
434	20250509	123100	32757111	1957	1956	1958	1956	135
435	20250509	123000	32492965	1958	1958	1958	1958	0
436	20250509	122900	32492965	1958	1958	1958	1958	0
437	20250509	122800	32492965	1958	1958	1958	1958	0
438	20250509	122700	32492965	1958	1958	1958	1958	0
439	20250509	122600	32492965	1958	1958	1958	1958	0
440	20250509	122500	32492965	1958	1958	1958	1958	0
441	20250509	122400	32492965	1958	1958	1958	1958	0
442	20250509	122300	32492965	1958	1958	1958	1958	0
443	20250509	122200	32492965	1958	1958	1958	1958	0
444	20250509	122100	32492965	1958	1958	1958	1958	0
445	20250509	122000	32492965	1958	1956	1958	1956	4
446	20250509	121900	32485137	1958	1958	1958	1957	26
447	20250509	121800	32434252	1957	1957	1957	1957	1
448	20250509	121700	32432295	1958	1958	1958	1958	0
449	20250509	121600	32432295	1958	1958	1958	1958	0
450	20250509	121500	32432295	1958	1958	1958	1958	0
451	20250509	121400	32432295	1958	1956	1958	1956	73
452	20250509	121300	32289459	1958	1956	1960	1920	2531
453	20250509	121200	27350203	1964	1964	1964	1964	0
454	20250509	121100	27350203	1964	1964	1964	1964	0
455	20250509	121000	27350203	1964	1964	1964	1964	0
456	20250509	120900	27350203	1964	1964	1964	1964	0
457	20250509	120800	27350203	1964	1964	1964	1964	0
458	20250509	120700	27350203	1964	1960	1964	1960	471
459	20250509	120600	26427000	1960	1960	1960	1960	0
460	20250509	120500	26427000	1960	1958	1960	1958	4
461	20250509	120400	26419166	1960	1960	1960	1960	0
462	20250509	120300	26419166	1960	1960	1960	1960	0
463	20250509	120200	26419166	1960	1960	1960	1960	0
464	20250509	120100	26419166	1960	1960	1960	1960	1
465	20250509	120000	26417206	1961	1961	1961	1961	0
466	20250509	115900	26417206	1961	1961	1961	1961	1
467	20250509	115800	26415245	1961	1961	1961	1961	0
468	20250509	115700	26415245	1961	1961	1961	1961	0
469	20250509	115600	26415245	1961	1961	1961	1961	0
470	20250509	115500	26415245	1961	1961	1961	1961	0
471	20250509	115400	26415245	1961	1961	1961	1961	0
472	20250509	115300	26415245	1961	1961	1961	1961	0
473	20250509	115200	26415245	1961	1961	1961	1961	0
474	20250509	115100	26415245	1961	1961	1961	1961	0
475	20250509	115000	26415245	1961	1961	1961	1961	0
476	20250509	114900	26415245	1961	1961	1961	1961	0
477	20250509	114800	26415245	1961	1961	1961	1961	0
478	20250509	114700	26415245	1961	1961	1961	1961	0
479	20250509	114600	26415245	1961	1961	1961	1961	0
480	20250509	114500	26415245	1961	1961	1961	1961	0
481	20250509	114400	26415245	1961	1961	1961	1961	0
482	20250509	114300	26415245	1961	1961	1961	1961	0
483	20250509	114200	26415245	1961	1961	1961	1961	0
484	20250509	114100	26415245	1961	1961	1961	1961	0
485	20250509	114000	26415245	1961	1961	1961	1961	0
486	20250509	113900	26415245	1961	1961	1961	1959	13
487	20250509	113800	26389768	1963	1963	1963	1963	0
488	20250509	113700	26389768	1963	1963	1963	1963	0
489	20250509	113600	26389768	1963	1963	1963	1963	0
490	20250509	113500	26389768	1963	1963	1963	1963	0
491	20250509	113400	26389768	1963	1963	1963	1963	0
492	20250509	113300	26389768	1963	1963	1963	1963	0
493	20250509	113200	26389768	1963	1963	1963	1963	0
494	20250509	113100	26389768	1963	1963	1963	1963	1
495	20250509	113000	26387805	1962	1962	1963	1962	5
496	20250509	112900	26377994	1964	1957	1964	1957	440
497	20250509	112800	25516907	1957	1957	1957	1957	0
498	20250509	112700	25516907	1957	1957	1957	1957	0
499	20250509	112600	25516907	1957	1957	1957	1957	0
500	20250509	112500	25516907	1957	1957	1957	1957	0
501	20250509	112400	25516907	1957	1957	1957	1957	1
502	20250509	112300	25514950	1956	1956	1956	1954	1001
503	20250509	112200	23558988	1957	1957	1957	1957	0
504	20250509	112100	23558988	1957	1957	1957	1957	0
505	20250509	112000	23558988	1957	1957	1957	1957	0
506	20250509	111900	23558988	1957	1957	1957	1957	0
507	20250509	111800	23558988	1957	1957	1957	1957	0
508	20250509	111700	23558988	1957	1954	1957	1954	47
509	20250509	111600	23467147	1959	1959	1959	1959	0
510	20250509	111500	23467147	1959	1959	1959	1959	0
511	20250509	111400	23467147	1959	1959	1959	1959	0
512	20250509	111300	23467147	1959	1959	1959	1959	0
513	20250509	111200	23467147	1959	1959	1959	1959	0
514	20250509	111100	23467147	1959	1959	1959	1959	0
515	20250509	111000	23467147	1959	1959	1959	1959	0
516	20250509	110900	23467147	1959	1959	1959	1959	0
517	20250509	110800	23467147	1959	1959	1959	1959	0
518	20250509	110700	23467147	1959	1959	1959	1959	0
519	20250509	110600	23467147	1959	1959	1959	1959	0
520	20250509	110500	23467147	1959	1959	1959	1959	0
521	20250509	110400	23467147	1959	1959	1959	1959	0
522	20250509	110300	23467147	1959	1959	1959	1959	0
523	20250509	110200	23467147	1959	1959	1959	1959	0
524	20250509	110100	23467147	1959	1959	1959	1959	0
525	20250509	110000	23467147	1959	1959	1959	1959	0
526	20250509	105900	23467147	1959	1959	1959	1959	0
527	20250509	105800	23467147	1959	1959	1959	1959	0
528	20250509	105700	23467147	1959	1959	1959	1959	0
529	20250509	105600	23467147	1959	1957	1959	1957	501
530	20250509	105500	22486570	1957	1954	1957	1954	4
531	20250509	105400	22478751	1957	1956	1957	1956	667
532	20250509	105300	21173857	1956	1956	1956	1956	90
533	20250509	105200	20997817	1957	1957	1957	1957	1
534	20250509	105100	20995860	1957	1957	1957	1957	0
535	20250509	105000	20995860	1957	1957	1957	1957	0
536	20250509	104900	20995860	1957	1957	1957	1957	0
537	20250509	104800	20995860	1957	1957	1957	1957	0
538	20250509	104700	20995860	1957	1957	1957	1957	0
539	20250509	104600	20995860	1957	1957	1957	1957	0
540	20250509	104500	20995860	1957	1954	1957	1954	919
541	20250509	104400	19200131	1958	1958	1958	1958	0
542	20250509	104300	19200131	1958	1958	1958	1958	0
543	20250509	104200	19200131	1958	1958	1958	1958	0
544	20250509	104100	19200131	1958	1958	1958	1958	0
545	20250509	104000	19200131	1958	1958	1958	1958	0
546	20250509	103900	19200131	1958	1958	1958	1958	0
547	20250509	103800	19200131	1958	1958	1958	1958	0
548	20250509	103700	19200131	1958	1958	1958	1958	0
549	20250509	103600	19200131	1958	1958	1958	1958	0
550	20250509	103500	19200131	1958	1958	1958	1958	0
551	20250509	103400	19200131	1958	1958	1958	1958	0
552	20250509	103300	19200131	1958	1958	1958	1958	0
553	20250509	103200	19200131	1958	1958	1958	1958	1
554	20250509	103100	19198173	1956	1954	1956	1954	8
555	20250509	103000	19182539	1955	1955	1955	1955	0
556	20250509	102900	19182539	1955	1955	1955	1955	0
557	20250509	102800	19182539	1955	1955	1955	1955	0
558	20250509	102700	19182539	1955	1955	1955	1955	0
559	20250509	102600	19182539	1955	1955	1955	1955	0
560	20250509	102500	19182539	1955	1955	1955	1955	0
561	20250509	102400	19182539	1955	1955	1955	1955	0
562	20250509	102300	19182539	1955	1954	1955	1954	2
563	20250509	102200	19178630	1953	1954	1954	1953	900
564	20250509	102100	17420607	1958	1958	1958	1958	1
565	20250509	102000	17418649	1954	1954	1954	1954	1
566	20250509	101900	17416695	1958	1958	1958	1958	0
567	20250509	101800	17416695	1958	1958	1958	1958	0
568	20250509	101700	17416695	1958	1958	1958	1958	0
569	20250509	101600	17416695	1958	1955	1958	1955	62
570	20250509	101500	17295482	1956	1956	1956	1956	0
571	20250509	101400	17295482	1956	1956	1956	1956	0
572	20250509	101300	17295482	1956	1956	1956	1956	0
573	20250509	101200	17295482	1956	1956	1956	1956	0
574	20250509	101100	17295482	1956	1953	1956	1953	234
575	20250509	101000	16838474	1960	1960	1960	1960	0
576	20250509	100900	16838474	1960	1960	1960	1960	0
577	20250509	100800	16838474	1960	1960	1960	1960	0
578	20250509	100700	16838474	1960	1960	1960	1960	0
579	20250509	100600	16838474	1960	1960	1960	1960	0
580	20250509	100500	16838474	1960	1960	1960	1960	0
581	20250509	100400	16838474	1960	1960	1960	1960	0
582	20250509	100300	16838474	1960	1960	1960	1960	0
583	20250509	100200	16838474	1960	1960	1960	1960	0
584	20250509	100100	16838474	1960	1960	1960	1960	0
585	20250509	100000	16838474	1960	1960	1960	1960	0
586	20250509	095900	16838474	1960	1960	1960	1960	0
587	20250509	095800	16838474	1960	1960	1960	1960	0
588	20250509	095700	16838474	1960	1960	1960	1960	0
589	20250509	095600	16838474	1960	1960	1960	1960	0
590	20250509	095500	16838474	1960	1960	1960	1960	0
591	20250509	095400	16838474	1960	1960	1960	1960	0
592	20250509	095300	16838474	1960	1960	1960	1960	0
593	20250509	095200	16838474	1960	1960	1960	1958	7
594	20250509	095100	16824758	1962	1962	1962	1962	0
595	20250509	095000	16824758	1962	1962	1962	1962	0
596	20250509	094900	16824758	1962	1953	1962	1953	270
597	20250509	094800	16297181	1959	1959	1959	1959	0
598	20250509	094700	16297181	1959	1954	1959	1940	876
599	20250509	094600	14588242	1969	1969	1969	1969	0
600	20250509	094500	14588242	1969	1969	1969	1969	0
601	20250509	094400	14588242	1969	1969	1969	1969	0
602	20250509	094300	14588242	1969	1969	1969	1969	0
603	20250509	094200	14588242	1969	1969	1969	1969	0
604	20250509	094100	14588242	1969	1969	1969	1969	0
605	20250509	094000	14588242	1969	1969	1969	1969	0
606	20250509	093900	14588242	1969	1969	1969	1969	0
607	20250509	093800	14588242	1969	1969	1969	1969	0
608	20250509	093700	14588242	1969	1969	1969	1969	0
609	20250509	093600	14588242	1969	1964	1969	1956	1081
610	20250509	093500	12465463	1975	1975	1975	1975	0
611	20250509	093400	12465463	1975	1975	1975	1975	0
612	20250509	093300	12465463	1975	1975	1975	1975	2
613	20250509	093200	12461513	1978	1978	1978	1978	0
614	20250509	093100	12461513	1978	1978	1978	1978	0
615	20250509	093000	12461513	1978	1978	1978	1978	0
616	20250509	092900	12461513	1978	1978	1978	1978	0
617	20250509	092800	12461513	1978	1974	1978	1974	406
618	20250509	092700	11659349	1977	1977	1977	1977	0
619	20250509	092600	11659349	1977	1977	1977	1977	0
620	20250509	092500	11659349	1977	1977	1977	1977	0
621	20250509	092400	11659349	1977	1977	1977	1977	0
622	20250509	092300	11659349	1977	1977	1977	1977	0
623	20250509	092200	11659349	1977	1977	1977	1977	0
624	20250509	092100	11659349	1977	1977	1977	1977	0
625	20250509	092000	11659349	1977	1977	1977	1977	0
626	20250509	091900	11659349	1977	1977	1977	1977	0
627	20250509	091800	11659349	1977	1977	1977	1977	0
628	20250509	091700	11659349	1977	1977	1977	1977	0
629	20250509	091600	11659349	1977	1977	1977	1977	0
630	20250509	091500	11659349	1977	1977	1977	1977	23
631	20250509	091400	11613878	1978	1978	1978	1974	294
632	20250509	091300	11032462	1979	1979	1979	1979	0
633	20250509	091200	11032462	1979	1977	1979	1965	2837
634	20250509	091100	5425574	1978	1977	1978	1968	1119
635	20250509	091000	3217082	1980	1966	1980	1966	300
636	20250509	090900	2626564	1966	1966	1966	1966	0
637	20250509	090800	2626564	1966	1966	1966	1966	2
638	20250509	090700	2622632	1968	1968	1968	1968	0
639	20250509	090600	2622632	1968	1968	1968	1968	0
640	20250509	090500	2622632	1968	1953	1968	1953	142
641	20250509	090400	2344983	1953	1953	1953	1953	0
642	20250509	090300	2344983	1953	1952	1953	1952	2
643	20250509	090200	2341078	1953	1953	1953	1953	0
644	20250509	090100	2341078	1953	1950	1953	1950	7
645	20250509	090000	2327416	1946	1946	1946	1946	1196