KissMeData/168330/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	201200	37468904	1944	1944	1944	1944	154
3	20250509	201100	37468904	1944	1944	1944	1944	0
4	20250509	201000	37468904	1944	1944	1944	1944	0
5	20250509	200900	37468904	1944	1944	1944	1944	0
6	20250509	200800	37468904	1944	1944	1944	1944	0
7	20250509	200700	37468904	1944	1944	1944	1944	0
8	20250509	200600	37468904	1944	1944	1944	1944	0
9	20250509	200500	37468904	1944	1944	1944	1944	0
10	20250509	200400	37468904	1944	1944	1944	1944	0
11	20250509	200300	37468904	1944	1944	1944	1944	0
12	20250509	200200	37468904	1944	1944	1944	1944	0
13	20250509	200100	37468904	1944	1944	1944	1944	0
14	20250509	200000	37468904	1944	1944	1944	1944	0
15	20250509	195900	37468904	1944	1944	1944	1944	0
16	20250509	195800	37468904	1944	1944	1944	1944	0
17	20250509	195700	37468904	1944	1944	1944	1944	0
18	20250509	195600	37468904	1944	1944	1944	1944	0
19	20250509	195500	37468904	1944	1944	1944	1944	0
20	20250509	195400	37468904	1944	1944	1944	1944	0
21	20250509	195300	37468904	1944	1944	1944	1944	0
22	20250509	195200	37468904	1944	1944	1944	1944	0
23	20250509	195100	37468904	1944	1944	1944	1944	0
24	20250509	195000	37468904	1944	1944	1944	1944	0
25	20250509	194900	37468904	1944	1944	1944	1944	0
26	20250509	194800	37468904	1944	1944	1944	1944	0
27	20250509	194700	37468904	1944	1944	1944	1944	0
28	20250509	194600	37468904	1944	1944	1944	1944	0
29	20250509	194500	37468904	1944	1944	1944	1944	0
30	20250509	194400	37468904	1944	1944	1944	1944	0
31	20250509	194300	37468904	1944	1944	1944	1944	0
32	20250509	194200	37468904	1944	1944	1944	1944	154
33	20250509	194100	37468904	1944	1944	1944	1944	0
34	20250509	194000	37468904	1944	1944	1944	1944	0
35	20250509	193900	37468904	1944	1944	1944	1944	0
36	20250509	193800	37468904	1944	1944	1944	1944	0
37	20250509	193700	37468904	1944	1944	1944	1944	0
38	20250509	193600	37468904	1944	1944	1944	1944	0
39	20250509	193500	37468904	1944	1944	1944	1944	0
40	20250509	193400	37468904	1944	1944	1944	1944	0
41	20250509	193300	37468904	1944	1944	1944	1944	0
42	20250509	193200	37468904	1944	1944	1944	1944	0
43	20250509	193100	37468904	1944	1944	1944	1944	0
44	20250509	193000	37468904	1944	1944	1944	1944	0
45	20250509	192900	37468904	1944	1944	1944	1944	0
46	20250509	192800	37468904	1944	1944	1944	1944	0
47	20250509	192700	37468904	1944	1944	1944	1944	0
48	20250509	192600	37468904	1944	1944	1944	1944	0
49	20250509	192500	37468904	1944	1944	1944	1944	0
50	20250509	192400	37468904	1944	1944	1944	1944	0
51	20250509	192300	37468904	1944	1944	1944	1944	0
52	20250509	192200	37468904	1944	1944	1944	1944	0
53	20250509	192100	37468904	1944	1944	1944	1944	0
54	20250509	192000	37468904	1944	1944	1944	1944	0
55	20250509	191900	37468904	1944	1944	1944	1944	0
56	20250509	191800	37468904	1944	1944	1944	1944	0
57	20250509	191700	37468904	1944	1944	1944	1944	0
58	20250509	191600	37468904	1944	1944	1944	1944	0
59	20250509	191500	37468904	1944	1944	1944	1944	0
60	20250509	191400	37468904	1944	1944	1944	1944	0
61	20250509	191300	37468904	1944	1944	1944	1944	0
62	20250509	191200	37468904	1944	1944	1944	1944	154
63	20250509	191100	37468904	1944	1944	1944	1944	0
64	20250509	191000	37468904	1944	1944	1944	1944	0
65	20250509	190900	37468904	1944	1944	1944	1944	0
66	20250509	190800	37468904	1944	1944	1944	1944	0
67	20250509	190700	37468904	1944	1944	1944	1944	0
68	20250509	190600	37468904	1944	1944	1944	1944	0
69	20250509	190500	37468904	1944	1944	1944	1944	0
70	20250509	190400	37468904	1944	1944	1944	1944	0
71	20250509	190300	37468904	1944	1944	1944	1944	0
72	20250509	190200	37468904	1944	1944	1944	1944	0
73	20250509	190100	37468904	1944	1944	1944	1944	0
74	20250509	190000	37468904	1944	1944	1944	1944	0
75	20250509	185900	37468904	1944	1944	1944	1944	0
76	20250509	185800	37468904	1944	1944	1944	1944	0
77	20250509	185700	37468904	1944	1944	1944	1944	0
78	20250509	185600	37468904	1944	1944	1944	1944	0
79	20250509	185500	37468904	1944	1944	1944	1944	0
80	20250509	185400	37468904	1944	1944	1944	1944	0
81	20250509	185300	37468904	1944	1944	1944	1944	0
82	20250509	185200	37468904	1944	1944	1944	1944	0
83	20250509	185100	37468904	1944	1944	1944	1944	0
84	20250509	185000	37468904	1944	1944	1944	1944	0
85	20250509	184900	37468904	1944	1944	1944	1944	0
86	20250509	184800	37468904	1944	1944	1944	1944	0
87	20250509	184700	37468904	1944	1944	1944	1944	0
88	20250509	184600	37468904	1944	1944	1944	1944	0
89	20250509	184500	37468904	1944	1944	1944	1944	0
90	20250509	184400	37468904	1944	1944	1944	1944	0
91	20250509	184300	37468904	1944	1944	1944	1944	0
92	20250509	184200	37468904	1944	1944	1944	1944	154
93	20250509	184100	37468904	1944	1944	1944	1944	0
94	20250509	184000	37468904	1944	1944	1944	1944	0
95	20250509	183900	37468904	1944	1944	1944	1944	0
96	20250509	183800	37468904	1944	1944	1944	1944	0
97	20250509	183700	37468904	1944	1944	1944	1944	0
98	20250509	183600	37468904	1944	1944	1944	1944	0
99	20250509	183500	37468904	1944	1944	1944	1944	0
100	20250509	183400	37468904	1944	1944	1944	1944	0
101	20250509	183300	37468904	1944	1944	1944	1944	0
102	20250509	183200	37468904	1944	1944	1944	1944	0
103	20250509	183100	37468904	1944	1944	1944	1944	0
104	20250509	183000	37468904	1944	1944	1944	1944	0
105	20250509	182900	37468904	1944	1944	1944	1944	0
106	20250509	182800	37468904	1944	1944	1944	1944	0
107	20250509	182700	37468904	1944	1944	1944	1944	0
108	20250509	182600	37468904	1944	1944	1944	1944	0
109	20250509	182500	37468904	1944	1944	1944	1944	0
110	20250509	182400	37468904	1944	1944	1944	1944	0
111	20250509	182300	37468904	1944	1944	1944	1944	0
112	20250509	182200	37468904	1944	1944	1944	1944	0
113	20250509	182100	37468904	1944	1944	1944	1944	0
114	20250509	182000	37468904	1944	1944	1944	1944	0
115	20250509	181900	37468904	1944	1944	1944	1944	0
116	20250509	181800	37468904	1944	1944	1944	1944	0
117	20250509	181700	37468904	1944	1944	1944	1944	0
118	20250509	181600	37468904	1944	1944	1944	1944	0
119	20250509	181500	37468904	1944	1944	1944	1944	0
120	20250509	181400	37468904	1944	1944	1944	1944	0
121	20250509	181300	37468904	1944	1944	1944	1944	0
122	20250509	181200	37468904	1944	1944	1944	1944	154
123	20250509	181100	37468904	1944	1944	1944	1944	0
124	20250509	181000	37468904	1944	1944	1944	1944	0
125	20250509	180900	37468904	1944	1944	1944	1944	0
126	20250509	180800	37468904	1944	1944	1944	1944	0
127	20250509	180700	37468904	1944	1944	1944	1944	0
128	20250509	180600	37468904	1944	1944	1944	1944	0
129	20250509	180500	37468904	1944	1944	1944	1944	0
130	20250509	180400	37468904	1944	1944	1944	1944	0
131	20250509	180300	37468904	1944	1944	1944	1944	0
132	20250509	180200	37468904	1944	1944	1944	1944	0
133	20250509	180100	37468904	1944	1944	1944	1944	0
134	20250509	180000	37468904	1944	1944	1944	1944	0
135	20250509	175900	37468904	1944	1944	1944	1944	0
136	20250509	175800	37468904	1944	1944	1944	1944	0
137	20250509	175700	37468904	1944	1944	1944	1944	0
138	20250509	175600	37468904	1944	1944	1944	1944	0
139	20250509	175500	37468904	1944	1944	1944	1944	0
140	20250509	175400	37468904	1944	1944	1944	1944	0
141	20250509	175300	37468904	1944	1944	1944	1944	0
142	20250509	175200	37468904	1944	1944	1944	1944	0
143	20250509	175100	37468904	1944	1944	1944	1944	0
144	20250509	175000	37468904	1944	1944	1944	1944	0
145	20250509	174900	37468904	1944	1944	1944	1944	0
146	20250509	174800	37468904	1944	1944	1944	1944	0
147	20250509	174700	37468904	1944	1944	1944	1944	0
148	20250509	174600	37468904	1944	1944	1944	1944	0
149	20250509	174500	37468904	1944	1944	1944	1944	0
150	20250509	174400	37468904	1944	1944	1944	1944	0
151	20250509	174300	37468904	1944	1944	1944	1944	0
152	20250509	174200	37468904	1944	1944	1944	1944	154
153	20250509	174100	37468904	1944	1944	1944	1944	0
154	20250509	174000	37468904	1944	1944	1944	1944	0
155	20250509	173900	37468904	1944	1944	1944	1944	0
156	20250509	173800	37468904	1944	1944	1944	1944	0
157	20250509	173700	37468904	1944	1944	1944	1944	0
158	20250509	173600	37468904	1944	1944	1944	1944	0
159	20250509	173500	37468904	1944	1944	1944	1944	0
160	20250509	173400	37468904	1944	1944	1944	1944	0
161	20250509	173300	37468904	1944	1944	1944	1944	0
162	20250509	173200	37468904	1944	1944	1944	1944	0
163	20250509	173100	37468904	1944	1944	1944	1944	0
164	20250509	173000	37468904	1944	1944	1944	1944	0
165	20250509	172900	37468904	1944	1944	1944	1944	0
166	20250509	172800	37468904	1944	1944	1944	1944	0
167	20250509	172700	37468904	1944	1944	1944	1944	0
168	20250509	172600	37468904	1944	1944	1944	1944	0
169	20250509	172500	37468904	1944	1944	1944	1944	0
170	20250509	172400	37468904	1944	1944	1944	1944	0
171	20250509	172300	37468904	1944	1944	1944	1944	0
172	20250509	172200	37468904	1944	1944	1944	1944	0
173	20250509	172100	37468904	1944	1944	1944	1944	0
174	20250509	172000	37468904	1944	1944	1944	1944	0
175	20250509	171900	37468904	1944	1944	1944	1944	0
176	20250509	171800	37468904	1944	1944	1944	1944	0
177	20250509	171700	37468904	1944	1944	1944	1944	0
178	20250509	171600	37468904	1944	1944	1944	1944	0
179	20250509	171500	37468904	1944	1944	1944	1944	0
180	20250509	171400	37468904	1944	1944	1944	1944	0
181	20250509	171300	37468904	1944	1944	1944	1944	0
182	20250509	171200	37468904	1944	1944	1944	1944	154
183	20250509	171100	37468904	1944	1944	1944	1944	0
184	20250509	171000	37468904	1944	1944	1944	1944	0
185	20250509	170900	37468904	1944	1944	1944	1944	0
186	20250509	170800	37468904	1944	1944	1944	1944	0
187	20250509	170700	37468904	1944	1944	1944	1944	0
188	20250509	170600	37468904	1944	1944	1944	1944	0
189	20250509	170500	37468904	1944	1944	1944	1944	0
190	20250509	170400	37468904	1944	1944	1944	1944	0
191	20250509	170300	37468904	1944	1944	1944	1944	0
192	20250509	170200	37468904	1944	1944	1944	1944	0
193	20250509	170100	37468904	1944	1944	1944	1944	0
194	20250509	170000	37468904	1944	1944	1944	1944	0
195	20250509	165900	37468904	1944	1944	1944	1944	0
196	20250509	165800	37468904	1944	1944	1944	1944	0
197	20250509	165700	37468904	1944	1944	1944	1944	0
198	20250509	165600	37468904	1944	1944	1944	1944	0
199	20250509	165500	37468904	1944	1944	1944	1944	0
200	20250509	165400	37468904	1944	1944	1944	1944	0
201	20250509	165300	37468904	1944	1944	1944	1944	0
202	20250509	165200	37468904	1944	1944	1944	1944	0
203	20250509	165100	37468904	1944	1944	1944	1944	0
204	20250509	165000	37468904	1944	1944	1944	1944	0
205	20250509	164900	37468904	1944	1944	1944	1944	0
206	20250509	164800	37468904	1944	1944	1944	1944	0
207	20250509	164700	37468904	1944	1944	1944	1944	0
208	20250509	164600	37468904	1944	1944	1944	1944	0
209	20250509	164500	37468904	1944	1944	1944	1944	0
210	20250509	164400	37468904	1944	1944	1944	1944	0
211	20250509	164300	37468904	1944	1944	1944	1944	0
212	20250509	164200	37468904	1944	1944	1944	1944	154
213	20250509	164100	37468904	1944	1944	1944	1944	0
214	20250509	164000	37468904	1944	1944	1944	1944	0
215	20250509	163900	37468904	1944	1944	1944	1944	0
216	20250509	163800	37468904	1944	1944	1944	1944	0
217	20250509	163700	37468904	1944	1944	1944	1944	0
218	20250509	163600	37468904	1944	1944	1944	1944	0
219	20250509	163500	37468904	1944	1944	1944	1944	0
220	20250509	163400	37468904	1944	1944	1944	1944	0
221	20250509	163300	37468904	1944	1944	1944	1944	0
222	20250509	163200	37468904	1944	1944	1944	1944	0
223	20250509	163100	37468904	1944	1944	1944	1944	0
224	20250509	163000	37468904	1944	1944	1944	1944	0
225	20250509	162900	37468904	1944	1944	1944	1944	0
226	20250509	162800	37468904	1944	1944	1944	1944	0
227	20250509	162700	37468904	1944	1944	1944	1944	0
228	20250509	162600	37468904	1944	1944	1944	1944	0
229	20250509	162500	37468904	1944	1944	1944	1944	0
230	20250509	162400	37468904	1944	1944	1944	1944	0
231	20250509	162300	37468904	1944	1944	1944	1944	0
232	20250509	162200	37468904	1944	1944	1944	1944	0
233	20250509	162100	37468904	1944	1944	1944	1944	0
234	20250509	162000	37468904	1944	1944	1944	1944	0
235	20250509	161900	37468904	1944	1944	1944	1944	0
236	20250509	161800	37468904	1944	1944	1944	1944	0
237	20250509	161700	37468904	1944	1944	1944	1944	0
238	20250509	161600	37468904	1944	1944	1944	1944	0
239	20250509	161500	37468904	1944	1944	1944	1944	0
240	20250509	161400	37468904	1944	1944	1944	1944	0
241	20250509	161300	37468904	1944	1944	1944	1944	0
242	20250509	161200	37468904	1944	1944	1944	1944	154
243	20250509	161100	37468904	1944	1944	1944	1944	0
244	20250509	161000	37468904	1944	1944	1944	1944	0
245	20250509	160900	37468904	1944	1944	1944	1944	0
246	20250509	160800	37468904	1944	1944	1944	1944	0
247	20250509	160700	37468904	1944	1944	1944	1944	0
248	20250509	160600	37468904	1944	1944	1944	1944	0
249	20250509	160500	37468904	1944	1944	1944	1944	0
250	20250509	160400	37468904	1944	1944	1944	1944	0
251	20250509	160300	37468904	1944	1944	1944	1944	0
252	20250509	160200	37468904	1944	1944	1944	1944	0
253	20250509	160100	37468904	1944	1944	1944	1944	0
254	20250509	160000	37468904	1944	1944	1944	1944	0
255	20250509	155900	37468904	1944	1944	1944	1944	0
256	20250509	155800	37468904	1944	1944	1944	1944	0
257	20250509	155700	37468904	1944	1944	1944	1944	0
258	20250509	155600	37468904	1944	1944	1944	1944	0
259	20250509	155500	37468904	1944	1944	1944	1944	0
260	20250509	155400	37468904	1944	1944	1944	1944	0
261	20250509	155300	37468904	1944	1944	1944	1944	0
262	20250509	155200	37468904	1944	1944	1944	1944	0
263	20250509	155100	37468904	1944	1944	1944	1944	0
264	20250509	155000	37468904	1944	1944	1944	1944	0
265	20250509	154900	37468904	1944	1944	1944	1944	0
266	20250509	154800	37468904	1944	1944	1944	1944	0
267	20250509	154700	37468904	1944	1944	1944	1944	0
268	20250509	154600	37468904	1944	1944	1944	1944	0
269	20250509	154500	37468904	1944	1944	1944	1944	0
270	20250509	154400	37468904	1944	1944	1944	1944	0
271	20250509	154300	37468904	1944	1944	1944	1944	0
272	20250509	154200	37468904	1944	1944	1944	1944	154
273	20250509	154100	37468904	1944	1944	1944	1944	0
274	20250509	154000	37468904	1944	1944	1944	1944	0
275	20250509	153900	37468904	1944	1944	1944	1944	0
276	20250509	153800	37468904	1944	1944	1944	1944	0
277	20250509	153700	37468904	1944	1944	1944	1944	0
278	20250509	153600	37468904	1944	1944	1944	1944	0
279	20250509	153500	37468904	1944	1944	1944	1944	0
280	20250509	153400	37468904	1944	1944	1944	1944	0
281	20250509	153300	37468904	1944	1944	1944	1944	0
282	20250509	153200	37468904	1944	1944	1944	1944	0
283	20250509	153100	37468904	1944	1944	1944	1944	0
284	20250509	153000	37468904	1944	1944	1944	1944	154
285	20250509	152900	37169528	1958	1958	1958	1958	0
286	20250509	152800	37169528	1958	1958	1958	1958	0
287	20250509	152700	37169528	1958	1958	1958	1958	0
288	20250509	152600	37169528	1958	1958	1958	1958	0
289	20250509	152500	37169528	1958	1958	1958	1958	0
290	20250509	152400	37169528	1958	1958	1958	1958	0
291	20250509	152300	37169528	1958	1958	1958	1958	0
292	20250509	152200	37169528	1958	1958	1958	1958	0
293	20250509	152100	37169528	1958	1958	1958	1958	0
294	20250509	152000	37169528	1958	1958	1958	1958	0
295	20250509	151900	37169528	1958	1958	1958	1958	0
296	20250509	151800	37169528	1958	1958	1958	1958	0
297	20250509	151700	37169528	1958	1958	1958	1958	0
298	20250509	151600	37169528	1958	1958	1958	1958	0
299	20250509	151500	37169528	1958	1958	1958	1958	0
300	20250509	151400	37169528	1958	1958	1958	1958	1
301	20250509	151300	37167570	1944	1945	1945	1944	44
302	20250509	151200	37082031	1958	1958	1958	1958	0
303	20250509	151100	37082031	1958	1958	1958	1958	0
304	20250509	151000	37082031	1958	1958	1958	1958	0
305	20250509	150900	37082031	1958	1958	1958	1958	0
306	20250509	150800	37082031	1958	1958	1958	1958	0
307	20250509	150700	37082031	1958	1958	1958	1958	0
308	20250509	150600	37082031	1958	1946	1958	1945	34
309	20250509	150500	37015886	1959	1959	1959	1959	0
310	20250509	150400	37015886	1959	1959	1959	1959	1
311	20250509	150300	37013927	1948	1948	1948	1948	200
312	20250509	150200	36624327	1968	1968	1968	1968	0
313	20250509	150100	36624327	1968	1968	1968	1968	0
314	20250509	150000	36624327	1968	1968	1968	1968	0
315	20250509	145900	36624327	1968	1968	1968	1968	0
316	20250509	145800	36624327	1968	1968	1968	1968	0
317	20250509	145700	36624327	1968	1968	1968	1968	0
318	20250509	145600	36624327	1968	1968	1968	1968	0
319	20250509	145500	36624327	1968	1968	1968	1968	0
320	20250509	145400	36624327	1968	1968	1968	1968	0
321	20250509	145300	36624327	1968	1968	1968	1968	0
322	20250509	145200	36624327	1968	1952	1968	1952	100
323	20250509	145100	36428296	1952	1952	1952	1952	0
324	20250509	145000	36428296	1952	1952	1952	1952	0
325	20250509	144900	36428296	1952	1952	1952	1952	0
326	20250509	144800	36428296	1952	1952	1952	1952	0
327	20250509	144700	36428296	1952	1952	1952	1952	0
328	20250509	144600	36428296	1952	1952	1952	1952	0
329	20250509	144500	36428296	1952	1952	1952	1952	0
330	20250509	144400	36428296	1952	1952	1952	1952	10
331	20250509	144300	36408776	1944	1944	1944	1944	0
332	20250509	144200	36408776	1944	1944	1944	1944	0
333	20250509	144100	36408776	1944	1944	1944	1944	0
334	20250509	144000	36408776	1944	1944	1944	1944	23
335	20250509	143900	36364064	1952	1952	1952	1952	0
336	20250509	143800	36364064	1952	1952	1952	1952	0
337	20250509	143700	36364064	1952	1952	1952	1952	0
338	20250509	143600	36364064	1952	1952	1952	1952	0
339	20250509	143500	36364064	1952	1952	1952	1952	0
340	20250509	143400	36364064	1952	1952	1952	1952	0
341	20250509	143300	36364064	1952	1952	1952	1952	0
342	20250509	143200	36364064	1952	1952	1952	1952	0
343	20250509	143100	36364064	1952	1952	1952	1952	0
344	20250509	143000	36364064	1952	1952	1952	1952	1
345	20250509	142900	36362112	1945	1945	1945	1945	0
346	20250509	142800	36362112	1945	1945	1945	1945	0
347	20250509	142700	36362112	1945	1945	1945	1945	0
348	20250509	142600	36362112	1945	1945	1945	1945	0
349	20250509	142500	36362112	1945	1945	1945	1945	0
350	20250509	142400	36362112	1945	1945	1945	1945	0
351	20250509	142300	36362112	1945	1945	1945	1945	0
352	20250509	142200	36362112	1945	1945	1945	1945	0
353	20250509	142100	36362112	1945	1944	1945	1944	330
354	20250509	142000	35720300	1944	1944	1944	1944	0
355	20250509	141900	35720300	1944	1944	1944	1944	0
356	20250509	141800	35720300	1944	1944	1944	1944	0
357	20250509	141700	35720300	1944	1944	1944	1944	1
358	20250509	141600	35718356	1940	1940	1940	1940	0
359	20250509	141500	35718356	1940	1940	1940	1940	0
360	20250509	141400	35718356	1940	1940	1940	1940	0
361	20250509	141300	35718356	1940	1940	1940	1940	0
362	20250509	141200	35718356	1940	1940	1940	1940	43
363	20250509	141100	35634936	1940	1940	1940	1940	0
364	20250509	141000	35634936	1940	1940	1940	1940	0
365	20250509	140900	35634936	1940	1940	1940	1940	0
366	20250509	140800	35634936	1940	1940	1940	1940	0
367	20250509	140700	35634936	1940	1940	1940	1940	0
368	20250509	140600	35634936	1940	1940	1940	1940	0
369	20250509	140500	35634936	1940	1940	1940	1940	0
370	20250509	140400	35634936	1940	1940	1940	1940	0
371	20250509	140300	35634936	1940	1940	1940	1940	0
372	20250509	140200	35634936	1940	1940	1940	1940	0
373	20250509	140100	35634936	1940	1940	1940	1940	0
374	20250509	140000	35634936	1940	1940	1940	1940	0
375	20250509	135900	35634936	1940	1940	1940	1940	0
376	20250509	135800	35634936	1940	1940	1940	1940	0
377	20250509	135700	35634936	1940	1940	1940	1940	8
378	20250509	135600	35619416	1937	1937	1937	1937	0
379	20250509	135500	35619416	1937	1937	1937	1937	0
380	20250509	135400	35619416	1937	1937	1937	1937	30
381	20250509	135300	35561306	1937	1937	1937	1937	0
382	20250509	135200	35561306	1937	1937	1937	1937	2
383	20250509	135100	35557432	1944	1944	1944	1944	0
384	20250509	135000	35557432	1944	1944	1944	1944	0
385	20250509	134900	35557432	1944	1944	1944	1944	0
386	20250509	134800	35557432	1944	1944	1944	1944	19
387	20250509	134700	35520496	1944	1944	1944	1944	1
388	20250509	134600	35518552	1936	1936	1936	1936	0
389	20250509	134500	35518552	1936	1936	1936	1936	0
390	20250509	134400	35518552	1936	1941	1941	1936	655
391	20250509	134300	34250125	1950	1950	1950	1950	0
392	20250509	134200	34250125	1950	1950	1950	1950	0
393	20250509	134100	34250125	1950	1950	1950	1950	1
394	20250509	134000	34248175	1941	1941	1941	1941	33
395	20250509	133900	34184122	1953	1953	1953	1953	0
396	20250509	133800	34184122	1953	1953	1953	1953	0
397	20250509	133700	34184122	1953	1953	1953	1953	0
398	20250509	133600	34184122	1953	1953	1953	1953	0
399	20250509	133500	34184122	1953	1953	1953	1953	0
400	20250509	133400	34184122	1953	1953	1953	1953	0
401	20250509	133300	34184122	1953	1953	1953	1953	0
402	20250509	133200	34184122	1953	1953	1953	1953	0
403	20250509	133100	34184122	1953	1953	1953	1953	0
404	20250509	133000	34184122	1953	1953	1953	1953	0
405	20250509	132900	34184122	1953	1953	1953	1953	0
406	20250509	132800	34184122	1953	1953	1953	1953	0
407	20250509	132700	34184122	1953	1953	1953	1953	0
408	20250509	132600	34184122	1953	1953	1953	1953	0
409	20250509	132500	34184122	1953	1953	1953	1953	0
410	20250509	132400	34184122	1953	1953	1953	1953	0
411	20250509	132300	34184122	1953	1953	1953	1953	0
412	20250509	132200	34184122	1953	1953	1953	1953	0
413	20250509	132100	34184122	1953	1953	1953	1953	0
414	20250509	132000	34184122	1953	1953	1953	1953	0
415	20250509	131900	34184122	1953	1953	1953	1953	0
416	20250509	131800	34184122	1953	1953	1953	1953	0
417	20250509	131700	34184122	1953	1953	1953	1953	0
418	20250509	131600	34184122	1953	1953	1953	1953	1
419	20250509	131500	34182169	1941	1941	1941	1941	45
420	20250509	131400	34094824	1954	1954	1954	1954	0
421	20250509	131300	34094824	1954	1954	1954	1954	0
422	20250509	131200	34094824	1954	1954	1954	1954	8
423	20250509	131100	34079192	1954	1954	1954	1954	0
424	20250509	131000	34079192	1954	1954	1954	1954	0
425	20250509	130900	34079192	1954	1954	1954	1954	0
426	20250509	130800	34079192	1954	1954	1954	1954	0
427	20250509	130700	34079192	1954	1954	1954	1954	0
428	20250509	130600	34079192	1954	1954	1954	1954	0
429	20250509	130500	34079192	1954	1954	1954	1954	0
430	20250509	130400	34079192	1954	1954	1954	1954	0
431	20250509	130300	34079192	1954	1954	1954	1954	0
432	20250509	130200	34079192	1954	1954	1954	1954	0
433	20250509	130100	34079192	1954	1954	1954	1954	0
434	20250509	130000	34079192	1954	1954	1954	1954	0
435	20250509	125900	34079192	1954	1954	1954	1954	0
436	20250509	125800	34079192	1954	1954	1954	1954	0
437	20250509	125700	34079192	1954	1954	1954	1954	0
438	20250509	125600	34079192	1954	1954	1954	1954	1
439	20250509	125500	34077238	1941	1941	1941	1941	0
440	20250509	125400	34077238	1941	1941	1941	1941	0
441	20250509	125300	34077238	1941	1941	1941	1941	0
442	20250509	125200	34077238	1941	1941	1941	1941	0
443	20250509	125100	34077238	1941	1941	1941	1941	0
444	20250509	125000	34077238	1941	1942	1942	1941	244
445	20250509	124900	33603505	1968	1968	1968	1968	0
446	20250509	124800	33603505	1968	1968	1968	1968	0
447	20250509	124700	33603505	1968	1968	1968	1968	0
448	20250509	124600	33603505	1968	1968	1968	1968	0
449	20250509	124500	33603505	1968	1968	1968	1968	0
450	20250509	124400	33603505	1968	1968	1968	1968	0
451	20250509	124300	33603505	1968	1968	1968	1968	0
452	20250509	124200	33603505	1968	1968	1968	1968	0
453	20250509	124100	33603505	1968	1968	1968	1968	0
454	20250509	124000	33603505	1968	1968	1968	1968	0
455	20250509	123900	33603505	1968	1968	1968	1968	0
456	20250509	123800	33603505	1968	1968	1968	1968	0
457	20250509	123700	33603505	1968	1968	1968	1968	0
458	20250509	123600	33603505	1968	1968	1968	1968	0
459	20250509	123500	33603505	1968	1968	1968	1968	0
460	20250509	123400	33603505	1968	1968	1968	1968	0
461	20250509	123300	33603505	1968	1968	1968	1968	0
462	20250509	123200	33603505	1968	1968	1968	1968	0
463	20250509	123100	33603505	1968	1968	1968	1968	0
464	20250509	123000	33603505	1968	1968	1968	1968	0
465	20250509	122900	33603505	1968	1968	1968	1968	0
466	20250509	122800	33603505	1968	1968	1968	1968	0
467	20250509	122700	33603505	1968	1968	1968	1968	0
468	20250509	122600	33603505	1968	1968	1968	1968	0
469	20250509	122500	33603505	1968	1968	1968	1968	0
470	20250509	122400	33603505	1968	1968	1968	1968	0
471	20250509	122300	33603505	1968	1968	1968	1968	0
472	20250509	122200	33603505	1968	1968	1968	1968	0
473	20250509	122100	33603505	1968	1968	1968	1968	0
474	20250509	122000	33603505	1968	1968	1968	1968	0
475	20250509	121900	33603505	1968	1968	1968	1968	0
476	20250509	121800	33603505	1968	1968	1968	1968	0
477	20250509	121700	33603505	1968	1968	1968	1968	0
478	20250509	121600	33603505	1968	1968	1968	1968	0
479	20250509	121500	33603505	1968	1968	1968	1968	0
480	20250509	121400	33603505	1968	1968	1968	1968	0
481	20250509	121300	33603505	1968	1968	1968	1968	0
482	20250509	121200	33603505	1968	1968	1968	1968	0
483	20250509	121100	33603505	1968	1968	1968	1968	0
484	20250509	121000	33603505	1968	1968	1968	1968	0
485	20250509	120900	33603505	1968	1968	1968	1968	10
486	20250509	120800	33583825	1968	1968	1968	1968	0
487	20250509	120700	33583825	1968	1968	1968	1968	0
488	20250509	120600	33583825	1968	1968	1968	1968	0
489	20250509	120500	33583825	1968	1968	1968	1968	0
490	20250509	120400	33583825	1968	1968	1968	1968	0
491	20250509	120300	33583825	1968	1968	1968	1968	0
492	20250509	120200	33583825	1968	1968	1968	1968	1
493	20250509	120100	33581857	1960	1960	1960	1960	0
494	20250509	120000	33581857	1960	1960	1960	1960	0
495	20250509	115900	33581857	1960	1958	1960	1958	255
496	20250509	115800	33082128	1960	1960	1960	1960	0
497	20250509	115700	33082128	1960	1960	1960	1960	0
498	20250509	115600	33082128	1960	1960	1960	1960	0
499	20250509	115500	33082128	1960	1960	1960	1960	0
500	20250509	115400	33082128	1960	1960	1960	1960	0
501	20250509	115300	33082128	1960	1960	1960	1960	0
502	20250509	115200	33082128	1960	1960	1960	1960	0
503	20250509	115100	33082128	1960	1960	1960	1960	0
504	20250509	115000	33082128	1960	1960	1960	1960	0
505	20250509	114900	33082128	1960	1960	1960	1960	0
506	20250509	114800	33082128	1960	1960	1960	1960	15
507	20250509	114700	33052728	1972	1972	1972	1972	0
508	20250509	114600	33052728	1972	1972	1972	1972	0
509	20250509	114500	33052728	1972	1972	1972	1972	0
510	20250509	114400	33052728	1972	1972	1972	1972	0
511	20250509	114300	33052728	1972	1972	1972	1972	0
512	20250509	114200	33052728	1972	1972	1972	1972	0
513	20250509	114100	33052728	1972	1972	1972	1972	0
514	20250509	114000	33052728	1972	1972	1972	1972	0
515	20250509	113900	33052728	1972	1972	1972	1972	0
516	20250509	113800	33052728	1972	1972	1972	1972	0
517	20250509	113700	33052728	1972	1972	1972	1972	0
518	20250509	113600	33052728	1972	1972	1972	1972	0
519	20250509	113500	33052728	1972	1972	1972	1972	1
520	20250509	113400	33050756	1936	1963	1963	1936	659
521	20250509	113300	31761555	1974	1974	1974	1974	0
522	20250509	113200	31761555	1974	1974	1974	1974	0
523	20250509	113100	31761555	1974	1974	1974	1974	0
524	20250509	113000	31761555	1974	1974	1974	1974	0
525	20250509	112900	31761555	1974	1974	1974	1974	0
526	20250509	112800	31761555	1974	1974	1974	1974	0
527	20250509	112700	31761555	1974	1974	1974	1974	0
528	20250509	112600	31761555	1974	1974	1974	1974	1
529	20250509	112500	31759581	1974	1974	1974	1974	0
530	20250509	112400	31759581	1974	1974	1974	1974	0
531	20250509	112300	31759581	1974	1974	1974	1974	0
532	20250509	112200	31759581	1974	1974	1974	1974	0
533	20250509	112100	31759581	1974	1974	1974	1974	0
534	20250509	112000	31759581	1974	1974	1974	1974	0
535	20250509	111900	31759581	1974	1974	1974	1974	0
536	20250509	111800	31759581	1974	1974	1974	1974	0
537	20250509	111700	31759581	1974	1974	1974	1974	0
538	20250509	111600	31759581	1974	1974	1974	1974	0
539	20250509	111500	31759581	1974	1974	1974	1974	0
540	20250509	111400	31759581	1974	1974	1974	1974	0
541	20250509	111300	31759581	1974	1974	1974	1974	0
542	20250509	111200	31759581	1974	1974	1974	1974	0
543	20250509	111100	31759581	1974	1974	1974	1974	130
544	20250509	111000	31502961	1974	1974	1974	1974	0
545	20250509	110900	31502961	1974	1974	1974	1974	0
546	20250509	110800	31502961	1974	1974	1974	1974	0
547	20250509	110700	31502961	1974	1974	1974	1974	0
548	20250509	110600	31502961	1974	1974	1974	1974	0
549	20250509	110500	31502961	1974	1974	1974	1974	0
550	20250509	110400	31502961	1974	1974	1974	1974	0
551	20250509	110300	31502961	1974	1974	1974	1974	237
552	20250509	110200	31035123	1974	1974	1974	1974	0
553	20250509	110100	31035123	1974	1974	1974	1974	0
554	20250509	110000	31035123	1974	1974	1974	1974	0
555	20250509	105900	31035123	1974	1974	1974	1974	0
556	20250509	105800	31035123	1974	1974	1974	1974	0
557	20250509	105700	31035123	1974	1974	1974	1974	0
558	20250509	105600	31035123	1974	1974	1974	1974	0
559	20250509	105500	31035123	1974	1974	1974	1974	0
560	20250509	105400	31035123	1974	1974	1974	1974	0
561	20250509	105300	31035123	1974	1974	1974	1974	0
562	20250509	105200	31035123	1974	1974	1974	1974	0
563	20250509	105100	31035123	1974	1974	1974	1974	0
564	20250509	105000	31035123	1974	1974	1974	1974	0
565	20250509	104900	31035123	1974	1974	1974	1974	40
566	20250509	104800	30956163	1974	1974	1974	1974	0
567	20250509	104700	30956163	1974	1974	1974	1974	0
568	20250509	104600	30956163	1974	1974	1974	1974	1
569	20250509	104500	30954189	1974	1974	1974	1974	8
570	20250509	104400	30938397	1977	1977	1977	1977	0
571	20250509	104300	30938397	1977	1977	1977	1977	0
572	20250509	104200	30938397	1977	1977	1977	1977	0
573	20250509	104100	30938397	1977	1977	1977	1977	0
574	20250509	104000	30938397	1977	1977	1977	1977	0
575	20250509	103900	30938397	1977	1977	1977	1977	0
576	20250509	103800	30938397	1977	1977	1977	1977	0
577	20250509	103700	30938397	1977	1977	1977	1977	0
578	20250509	103600	30938397	1977	1977	1977	1977	0
579	20250509	103500	30938397	1977	1977	1977	1977	0
580	20250509	103400	30938397	1977	1976	1977	1976	96
581	20250509	103300	30748613	1980	1974	1980	1974	102
582	20250509	103200	30547013	1974	1960	1974	1960	674
583	20250509	103100	29220127	1960	1960	1960	1960	0
584	20250509	103000	29220127	1960	1960	1960	1960	0
585	20250509	102900	29220127	1960	1960	1960	1960	1
586	20250509	102800	29218167	1956	1954	1956	1954	64
587	20250509	102700	29093065	1945	1946	1946	1945	903
588	20250509	102600	27335875	1945	1945	1945	1937	474
589	20250509	102500	26414025	1936	1935	1936	1935	232
590	20250509	102400	25964958	1935	1935	1935	1935	0
591	20250509	102300	25964958	1935	1935	1935	1935	1
592	20250509	102200	25963023	1926	1926	1926	1926	0
593	20250509	102100	25963023	1926	1926	1926	1926	0
594	20250509	102000	25963023	1926	1926	1926	1926	0
595	20250509	101900	25963023	1926	1926	1926	1926	0
596	20250509	101800	25963023	1926	1926	1926	1926	0
597	20250509	101700	25963023	1926	1926	1926	1926	0
598	20250509	101600	25963023	1926	1926	1926	1926	0
599	20250509	101500	25963023	1926	1926	1926	1926	0
600	20250509	101400	25963023	1926	1927	1927	1926	1914
601	20250509	101300	22276431	1936	1936	1936	1936	0
602	20250509	101200	22276431	1936	1927	1936	1927	501
603	20250509	101100	21310995	1936	1936	1936	1936	2
604	20250509	101000	21307123	1936	1936	1936	1936	0
605	20250509	100900	21307123	1936	1936	1936	1936	0
606	20250509	100800	21307123	1936	1936	1936	1936	0
607	20250509	100700	21307123	1936	1936	1936	1936	0
608	20250509	100600	21307123	1936	1936	1936	1936	0
609	20250509	100500	21307123	1936	1935	1936	1935	100
610	20250509	100400	21113593	1939	1939	1939	1939	0
611	20250509	100300	21113593	1939	1939	1939	1939	0
612	20250509	100200	21113593	1939	1939	1939	1939	0
613	20250509	100100	21113593	1939	1939	1939	1939	0
614	20250509	100000	21113593	1939	1939	1939	1939	3
615	20250509	095900	21107776	1939	1939	1939	1939	0
616	20250509	095800	21107776	1939	1939	1939	1939	28
617	20250509	095700	21053484	1926	1926	1926	1926	0
618	20250509	095600	21053484	1926	1926	1926	1926	0
619	20250509	095500	21053484	1926	1926	1926	1926	0
620	20250509	095400	21053484	1926	1926	1926	1926	0
621	20250509	095300	21053484	1926	1926	1926	1926	0
622	20250509	095200	21053484	1926	1926	1926	1926	0
623	20250509	095100	21053484	1926	1926	1926	1926	0
624	20250509	095000	21053484	1926	1926	1926	1926	0
625	20250509	094900	21053484	1926	1926	1926	1926	0
626	20250509	094800	21053484	1926	1926	1926	1926	20
627	20250509	094700	21014964	1940	1940	1940	1940	1
628	20250509	094600	21013024	1926	1926	1926	1926	0
629	20250509	094500	21013024	1926	1926	1926	1926	0
630	20250509	094400	21013024	1926	1926	1926	1926	0
631	20250509	094300	21013024	1926	1926	1926	1926	815
632	20250509	094200	19443334	1944	1944	1944	1944	100
633	20250509	094100	19248934	1944	1944	1944	1944	0
634	20250509	094000	19248934	1944	1944	1944	1944	0
635	20250509	093900	19248934	1944	1937	1944	1937	908
636	20250509	093800	17490003	1923	1923	1923	1923	0
637	20250509	093700	17490003	1923	1923	1923	1923	0
638	20250509	093600	17490003	1923	1925	1925	1923	3000
639	20250509	093500	11718912	1920	1920	1920	1920	0
640	20250509	093400	11718912	1920	1955	1955	1920	5011
641	20250509	093300	2043001	1960	1960	1960	1960	0
642	20250509	093200	2043001	1960	1960	1960	1960	0
643	20250509	093100	2043001	1960	1960	1960	1960	1
644	20250509	093000	2041041	1955	1955	1955	1955	0
645	20250509	092900	2041041	1955	1955	1955	1955	0
646	20250509	092800	2041041	1955	1955	1955	1955	0
647	20250509	092700	2041041	1955	1955	1955	1955	0
648	20250509	092600	2041041	1955	1955	1955	1955	0
649	20250509	092500	2041041	1955	1955	1955	1955	9
650	20250509	092400	2023446	1960	1960	1960	1960	0
651	20250509	092300	2023446	1960	1960	1960	1960	0
652	20250509	092200	2023446	1960	1960	1960	1960	0
653	20250509	092100	2023446	1960	1960	1960	1960	0
654	20250509	092000	2023446	1960	1960	1960	1960	0
655	20250509	091900	2023446	1960	1960	1960	1960	0
656	20250509	091800	2023446	1960	1960	1960	1960	0
657	20250509	091700	2023446	1960	1960	1960	1960	6
658	20250509	091600	2011686	1959	1959	1959	1959	278
659	20250509	091500	1467084	1959	1959	1959	1959	10
660	20250509	091400	1447494	1959	1959	1959	1959	2
661	20250509	091300	1443576	1959	1959	1959	1959	1
662	20250509	091200	1441617	1959	1959	1959	1959	0
663	20250509	091100	1441617	1959	1959	1959	1959	6
664	20250509	091000	1429863	1959	1959	1959	1959	20
665	20250509	090900	1390683	1959	1959	1959	1959	0
666	20250509	090800	1390683	1959	1959	1959	1959	7
667	20250509	090700	1376970	1959	1959	1959	1959	181
668	20250509	090600	1022391	1959	1960	1960	1959	24
669	20250509	090500	975374	1959	1959	1959	1959	70
670	20250509	090400	838244	1959	1960	1960	1959	19
671	20250509	090300	801022	1959	1959	1960	1959	87
672	20250509	090200	630588	1959	1959	1959	1959	311
673	20250509	090100	21339	1959	1959	1959	1959	1
674	20250509	090000	19380	1938	1938	1938	1938	10