KissMeData/214680/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	202800	447509104	1927	1927	1927	1927	2184
3	20250508	202700	447509104	1927	1927	1927	1927	0
4	20250508	202600	447509104	1927	1927	1927	1927	0
5	20250508	202500	447509104	1927	1927	1927	1927	0
6	20250508	202400	447509104	1927	1927	1927	1927	0
7	20250508	202300	447509104	1927	1927	1927	1927	0
8	20250508	202200	447509104	1927	1927	1927	1927	0
9	20250508	202100	447509104	1927	1927	1927	1927	0
10	20250508	202000	447509104	1927	1927	1927	1927	0
11	20250508	201900	447509104	1927	1927	1927	1927	0
12	20250508	201800	447509104	1927	1927	1927	1927	0
13	20250508	201700	447509104	1927	1927	1927	1927	0
14	20250508	201600	447509104	1927	1927	1927	1927	0
15	20250508	201500	447509104	1927	1927	1927	1927	0
16	20250508	201400	447509104	1927	1927	1927	1927	0
17	20250508	201300	447509104	1927	1927	1927	1927	0
18	20250508	201200	447509104	1927	1927	1927	1927	0
19	20250508	201100	447509104	1927	1927	1927	1927	0
20	20250508	201000	447509104	1927	1927	1927	1927	0
21	20250508	200900	447509104	1927	1927	1927	1927	0
22	20250508	200800	447509104	1927	1927	1927	1927	0
23	20250508	200700	447509104	1927	1927	1927	1927	0
24	20250508	200600	447509104	1927	1927	1927	1927	0
25	20250508	200500	447509104	1927	1927	1927	1927	0
26	20250508	200400	447509104	1927	1927	1927	1927	0
27	20250508	200300	447509104	1927	1927	1927	1927	0
28	20250508	200200	447509104	1927	1927	1927	1927	0
29	20250508	200100	447509104	1927	1927	1927	1927	0
30	20250508	200000	447509104	1927	1927	1927	1927	0
31	20250508	195900	447509104	1927	1927	1927	1927	0
32	20250508	195800	447509104	1927	1927	1927	1927	2184
33	20250508	195700	447509104	1927	1927	1927	1927	0
34	20250508	195600	447509104	1927	1927	1927	1927	0
35	20250508	195500	447509104	1927	1927	1927	1927	0
36	20250508	195400	447509104	1927	1927	1927	1927	0
37	20250508	195300	447509104	1927	1927	1927	1927	0
38	20250508	195200	447509104	1927	1927	1927	1927	0
39	20250508	195100	447509104	1927	1927	1927	1927	0
40	20250508	195000	447509104	1927	1927	1927	1927	0
41	20250508	194900	447509104	1927	1927	1927	1927	0
42	20250508	194800	447509104	1927	1927	1927	1927	0
43	20250508	194700	447509104	1927	1927	1927	1927	0
44	20250508	194600	447509104	1927	1927	1927	1927	0
45	20250508	194500	447509104	1927	1927	1927	1927	0
46	20250508	194400	447509104	1927	1927	1927	1927	0
47	20250508	194300	447509104	1927	1927	1927	1927	0
48	20250508	194200	447509104	1927	1927	1927	1927	0
49	20250508	194100	447509104	1927	1927	1927	1927	0
50	20250508	194000	447509104	1927	1927	1927	1927	0
51	20250508	193900	447509104	1927	1927	1927	1927	0
52	20250508	193800	447509104	1927	1927	1927	1927	0
53	20250508	193700	447509104	1927	1927	1927	1927	0
54	20250508	193600	447509104	1927	1927	1927	1927	0
55	20250508	193500	447509104	1927	1927	1927	1927	0
56	20250508	193400	447509104	1927	1927	1927	1927	0
57	20250508	193300	447509104	1927	1927	1927	1927	0
58	20250508	193200	447509104	1927	1927	1927	1927	0
59	20250508	193100	447509104	1927	1927	1927	1927	0
60	20250508	193000	447509104	1927	1927	1927	1927	0
61	20250508	192900	447509104	1927	1927	1927	1927	0
62	20250508	192800	447509104	1927	1927	1927	1927	2184
63	20250508	192700	447509104	1927	1927	1927	1927	0
64	20250508	192600	447509104	1927	1927	1927	1927	0
65	20250508	192500	447509104	1927	1927	1927	1927	0
66	20250508	192400	447509104	1927	1927	1927	1927	0
67	20250508	192300	447509104	1927	1927	1927	1927	0
68	20250508	192200	447509104	1927	1927	1927	1927	0
69	20250508	192100	447509104	1927	1927	1927	1927	0
70	20250508	192000	447509104	1927	1927	1927	1927	0
71	20250508	191900	447509104	1927	1927	1927	1927	0
72	20250508	191800	447509104	1927	1927	1927	1927	0
73	20250508	191700	447509104	1927	1927	1927	1927	0
74	20250508	191600	447509104	1927	1927	1927	1927	0
75	20250508	191500	447509104	1927	1927	1927	1927	0
76	20250508	191400	447509104	1927	1927	1927	1927	0
77	20250508	191300	447509104	1927	1927	1927	1927	0
78	20250508	191200	447509104	1927	1927	1927	1927	0
79	20250508	191100	447509104	1927	1927	1927	1927	0
80	20250508	191000	447509104	1927	1927	1927	1927	0
81	20250508	190900	447509104	1927	1927	1927	1927	0
82	20250508	190800	447509104	1927	1927	1927	1927	0
83	20250508	190700	447509104	1927	1927	1927	1927	0
84	20250508	190600	447509104	1927	1927	1927	1927	0
85	20250508	190500	447509104	1927	1927	1927	1927	0
86	20250508	190400	447509104	1927	1927	1927	1927	0
87	20250508	190300	447509104	1927	1927	1927	1927	0
88	20250508	190200	447509104	1927	1927	1927	1927	0
89	20250508	190100	447509104	1927	1927	1927	1927	0
90	20250508	190000	447509104	1927	1927	1927	1927	0
91	20250508	185900	447509104	1927	1927	1927	1927	0
92	20250508	185800	447509104	1927	1927	1927	1927	2184
93	20250508	185700	447509104	1927	1927	1927	1927	0
94	20250508	185600	447509104	1927	1927	1927	1927	0
95	20250508	185500	447509104	1927	1927	1927	1927	0
96	20250508	185400	447509104	1927	1927	1927	1927	0
97	20250508	185300	447509104	1927	1927	1927	1927	0
98	20250508	185200	447509104	1927	1927	1927	1927	0
99	20250508	185100	447509104	1927	1927	1927	1927	0
100	20250508	185000	447509104	1927	1927	1927	1927	0
101	20250508	184900	447509104	1927	1927	1927	1927	0
102	20250508	184800	447509104	1927	1927	1927	1927	0
103	20250508	184700	447509104	1927	1927	1927	1927	0
104	20250508	184600	447509104	1927	1927	1927	1927	0
105	20250508	184500	447509104	1927	1927	1927	1927	0
106	20250508	184400	447509104	1927	1927	1927	1927	0
107	20250508	184300	447509104	1927	1927	1927	1927	0
108	20250508	184200	447509104	1927	1927	1927	1927	0
109	20250508	184100	447509104	1927	1927	1927	1927	0
110	20250508	184000	447509104	1927	1927	1927	1927	0
111	20250508	183900	447509104	1927	1927	1927	1927	0
112	20250508	183800	447509104	1927	1927	1927	1927	0
113	20250508	183700	447509104	1927	1927	1927	1927	0
114	20250508	183600	447509104	1927	1927	1927	1927	0
115	20250508	183500	447509104	1927	1927	1927	1927	0
116	20250508	183400	447509104	1927	1927	1927	1927	0
117	20250508	183300	447509104	1927	1927	1927	1927	0
118	20250508	183200	447509104	1927	1927	1927	1927	0
119	20250508	183100	447509104	1927	1927	1927	1927	0
120	20250508	183000	447509104	1927	1927	1927	1927	0
121	20250508	182900	447509104	1927	1927	1927	1927	0
122	20250508	182800	447509104	1927	1927	1927	1927	2184
123	20250508	182700	447509104	1927	1927	1927	1927	0
124	20250508	182600	447509104	1927	1927	1927	1927	0
125	20250508	182500	447509104	1927	1927	1927	1927	0
126	20250508	182400	447509104	1927	1927	1927	1927	0
127	20250508	182300	447509104	1927	1927	1927	1927	0
128	20250508	182200	447509104	1927	1927	1927	1927	0
129	20250508	182100	447509104	1927	1927	1927	1927	0
130	20250508	182000	447509104	1927	1927	1927	1927	0
131	20250508	181900	447509104	1927	1927	1927	1927	0
132	20250508	181800	447509104	1927	1927	1927	1927	0
133	20250508	181700	447509104	1927	1927	1927	1927	0
134	20250508	181600	447509104	1927	1927	1927	1927	0
135	20250508	181500	447509104	1927	1927	1927	1927	0
136	20250508	181400	447509104	1927	1927	1927	1927	0
137	20250508	181300	447509104	1927	1927	1927	1927	0
138	20250508	181200	447509104	1927	1927	1927	1927	0
139	20250508	181100	447509104	1927	1927	1927	1927	0
140	20250508	181000	447509104	1927	1927	1927	1927	0
141	20250508	180900	447509104	1927	1927	1927	1927	0
142	20250508	180800	447509104	1927	1927	1927	1927	0
143	20250508	180700	447509104	1927	1927	1927	1927	0
144	20250508	180600	447509104	1927	1927	1927	1927	0
145	20250508	180500	447509104	1927	1927	1927	1927	0
146	20250508	180400	447509104	1927	1927	1927	1927	0
147	20250508	180300	447509104	1927	1927	1927	1927	0
148	20250508	180200	447509104	1927	1927	1927	1927	0
149	20250508	180100	447509104	1927	1927	1927	1927	0
150	20250508	180000	447509104	1927	1927	1927	1927	0
151	20250508	175900	447509104	1927	1927	1927	1927	0
152	20250508	175800	447509104	1927	1927	1927	1927	2184
153	20250508	175700	447509104	1927	1927	1927	1927	0
154	20250508	175600	447509104	1927	1927	1927	1927	0
155	20250508	175500	447509104	1927	1927	1927	1927	0
156	20250508	175400	447509104	1927	1927	1927	1927	0
157	20250508	175300	447509104	1927	1927	1927	1927	0
158	20250508	175200	447509104	1927	1927	1927	1927	0
159	20250508	175100	447509104	1927	1927	1927	1927	0
160	20250508	175000	447509104	1927	1927	1927	1927	0
161	20250508	174900	447509104	1927	1927	1927	1927	0
162	20250508	174800	447509104	1927	1927	1927	1927	0
163	20250508	174700	447509104	1927	1927	1927	1927	0
164	20250508	174600	447509104	1927	1927	1927	1927	0
165	20250508	174500	447509104	1927	1927	1927	1927	0
166	20250508	174400	447509104	1927	1927	1927	1927	0
167	20250508	174300	447509104	1927	1927	1927	1927	0
168	20250508	174200	447509104	1927	1927	1927	1927	0
169	20250508	174100	447509104	1927	1927	1927	1927	0
170	20250508	174000	447509104	1927	1927	1927	1927	0
171	20250508	173900	447509104	1927	1927	1927	1927	0
172	20250508	173800	447509104	1927	1927	1927	1927	0
173	20250508	173700	447509104	1927	1927	1927	1927	0
174	20250508	173600	447509104	1927	1927	1927	1927	0
175	20250508	173500	447509104	1927	1927	1927	1927	0
176	20250508	173400	447509104	1927	1927	1927	1927	0
177	20250508	173300	447509104	1927	1927	1927	1927	0
178	20250508	173200	447509104	1927	1927	1927	1927	0
179	20250508	173100	447509104	1927	1927	1927	1927	0
180	20250508	173000	447509104	1927	1927	1927	1927	0
181	20250508	172900	447509104	1927	1927	1927	1927	0
182	20250508	172800	447509104	1927	1927	1927	1927	2184
183	20250508	172700	447509104	1927	1927	1927	1927	0
184	20250508	172600	447509104	1927	1927	1927	1927	0
185	20250508	172500	447509104	1927	1927	1927	1927	0
186	20250508	172400	447509104	1927	1927	1927	1927	0
187	20250508	172300	447509104	1927	1927	1927	1927	0
188	20250508	172200	447509104	1927	1927	1927	1927	0
189	20250508	172100	447509104	1927	1927	1927	1927	0
190	20250508	172000	447509104	1927	1927	1927	1927	0
191	20250508	171900	447509104	1927	1927	1927	1927	0
192	20250508	171800	447509104	1927	1927	1927	1927	0
193	20250508	171700	447509104	1927	1927	1927	1927	0
194	20250508	171600	447509104	1927	1927	1927	1927	0
195	20250508	171500	447509104	1927	1927	1927	1927	0
196	20250508	171400	447509104	1927	1927	1927	1927	0
197	20250508	171300	447509104	1927	1927	1927	1927	0
198	20250508	171200	447509104	1927	1927	1927	1927	0
199	20250508	171100	447509104	1927	1927	1927	1927	0
200	20250508	171000	447509104	1927	1927	1927	1927	0
201	20250508	170900	447509104	1927	1927	1927	1927	0
202	20250508	170800	447509104	1927	1927	1927	1927	0
203	20250508	170700	447509104	1927	1927	1927	1927	0
204	20250508	170600	447509104	1927	1927	1927	1927	0
205	20250508	170500	447509104	1927	1927	1927	1927	0
206	20250508	170400	447509104	1927	1927	1927	1927	0
207	20250508	170300	447509104	1927	1927	1927	1927	0
208	20250508	170200	447509104	1927	1927	1927	1927	0
209	20250508	170100	447509104	1927	1927	1927	1927	0
210	20250508	170000	447509104	1927	1927	1927	1927	0
211	20250508	165900	447509104	1927	1927	1927	1927	0
212	20250508	165800	447509104	1927	1927	1927	1927	2184
213	20250508	165700	447509104	1927	1927	1927	1927	0
214	20250508	165600	447509104	1927	1927	1927	1927	0
215	20250508	165500	447509104	1927	1927	1927	1927	0
216	20250508	165400	447509104	1927	1927	1927	1927	0
217	20250508	165300	447509104	1927	1927	1927	1927	0
218	20250508	165200	447509104	1927	1927	1927	1927	0
219	20250508	165100	447509104	1927	1927	1927	1927	0
220	20250508	165000	447509104	1927	1927	1927	1927	0
221	20250508	164900	447509104	1927	1927	1927	1927	0
222	20250508	164800	447509104	1927	1927	1927	1927	0
223	20250508	164700	447509104	1927	1927	1927	1927	0
224	20250508	164600	447509104	1927	1927	1927	1927	0
225	20250508	164500	447509104	1927	1927	1927	1927	0
226	20250508	164400	447509104	1927	1927	1927	1927	0
227	20250508	164300	447509104	1927	1927	1927	1927	0
228	20250508	164200	447509104	1927	1927	1927	1927	0
229	20250508	164100	447509104	1927	1927	1927	1927	0
230	20250508	164000	447509104	1927	1927	1927	1927	0
231	20250508	163900	447509104	1927	1927	1927	1927	0
232	20250508	163800	447509104	1927	1927	1927	1927	0
233	20250508	163700	447509104	1927	1927	1927	1927	0
234	20250508	163600	447509104	1927	1927	1927	1927	0
235	20250508	163500	447509104	1927	1927	1927	1927	0
236	20250508	163400	447509104	1927	1927	1927	1927	0
237	20250508	163300	447509104	1927	1927	1927	1927	0
238	20250508	163200	447509104	1927	1927	1927	1927	0
239	20250508	163100	447509104	1927	1927	1927	1927	0
240	20250508	163000	447509104	1927	1927	1927	1927	0
241	20250508	162900	447509104	1927	1927	1927	1927	0
242	20250508	162800	447509104	1927	1927	1927	1927	2184
243	20250508	162700	447509104	1927	1927	1927	1927	0
244	20250508	162600	447509104	1927	1927	1927	1927	0
245	20250508	162500	447509104	1927	1927	1927	1927	0
246	20250508	162400	447509104	1927	1927	1927	1927	0
247	20250508	162300	447509104	1927	1927	1927	1927	0
248	20250508	162200	447509104	1927	1927	1927	1927	0
249	20250508	162100	447509104	1927	1927	1927	1927	0
250	20250508	162000	447509104	1927	1927	1927	1927	0
251	20250508	161900	447509104	1927	1927	1927	1927	0
252	20250508	161800	447509104	1927	1927	1927	1927	0
253	20250508	161700	447509104	1927	1927	1927	1927	0
254	20250508	161600	447509104	1927	1927	1927	1927	0
255	20250508	161500	447509104	1927	1927	1927	1927	0
256	20250508	161400	447509104	1927	1927	1927	1927	0
257	20250508	161300	447509104	1927	1927	1927	1927	0
258	20250508	161200	447509104	1927	1927	1927	1927	0
259	20250508	161100	447509104	1927	1927	1927	1927	0
260	20250508	161000	447509104	1927	1927	1927	1927	0
261	20250508	160900	447509104	1927	1927	1927	1927	0
262	20250508	160800	447509104	1927	1927	1927	1927	0
263	20250508	160700	447509104	1927	1927	1927	1927	0
264	20250508	160600	447509104	1927	1927	1927	1927	0
265	20250508	160500	447509104	1927	1927	1927	1927	0
266	20250508	160400	447509104	1927	1927	1927	1927	0
267	20250508	160300	447509104	1927	1927	1927	1927	0
268	20250508	160200	447509104	1927	1927	1927	1927	0
269	20250508	160100	447509104	1927	1927	1927	1927	0
270	20250508	160000	447509104	1927	1927	1927	1927	0
271	20250508	155900	447509104	1927	1927	1927	1927	0
272	20250508	155800	447509104	1927	1927	1927	1927	2184
273	20250508	155700	447509104	1927	1927	1927	1927	0
274	20250508	155600	447509104	1927	1927	1927	1927	0
275	20250508	155500	447509104	1927	1927	1927	1927	0
276	20250508	155400	447509104	1927	1927	1927	1927	0
277	20250508	155300	447509104	1927	1927	1927	1927	0
278	20250508	155200	447509104	1927	1927	1927	1927	0
279	20250508	155100	447509104	1927	1927	1927	1927	0
280	20250508	155000	447509104	1927	1927	1927	1927	0
281	20250508	154900	447509104	1927	1927	1927	1927	0
282	20250508	154800	447509104	1927	1927	1927	1927	0
283	20250508	154700	447509104	1927	1927	1927	1927	0
284	20250508	154600	447509104	1927	1927	1927	1927	0
285	20250508	154500	447509104	1927	1927	1927	1927	0
286	20250508	154400	447509104	1927	1927	1927	1927	0
287	20250508	154300	447509104	1927	1927	1927	1927	0
288	20250508	154200	447509104	1927	1927	1927	1927	0
289	20250508	154100	447509104	1927	1927	1927	1927	0
290	20250508	154000	447509104	1927	1927	1927	1927	0
291	20250508	153900	447509104	1927	1927	1927	1927	0
292	20250508	153800	447509104	1927	1927	1927	1927	0
293	20250508	153700	447509104	1927	1927	1927	1927	0
294	20250508	153600	447509104	1927	1927	1927	1927	0
295	20250508	153500	447509104	1927	1927	1927	1927	0
296	20250508	153400	447509104	1927	1927	1927	1927	0
297	20250508	153300	447509104	1927	1927	1927	1927	0
298	20250508	153200	447509104	1927	1927	1927	1927	0
299	20250508	153100	447509104	1927	1927	1927	1927	0
300	20250508	153000	447509104	1927	1927	1927	1927	2184
301	20250508	152900	443300536	1927	1927	1927	1927	0
302	20250508	152800	443300536	1927	1927	1927	1927	0
303	20250508	152700	443300536	1927	1927	1927	1927	0
304	20250508	152600	443300536	1927	1927	1927	1927	0
305	20250508	152500	443300536	1927	1927	1927	1927	0
306	20250508	152400	443300536	1927	1927	1927	1927	0
307	20250508	152300	443300536	1927	1927	1927	1927	0
308	20250508	152200	443300536	1927	1927	1927	1927	0
309	20250508	152100	443300536	1927	1927	1927	1927	0
310	20250508	152000	443300536	1927	1927	1927	1927	0
311	20250508	151900	443300536	1927	1927	1927	1920	142
312	20250508	151800	443027328	1927	1927	1927	1927	0
313	20250508	151700	443027328	1927	1927	1927	1927	340
314	20250508	151600	442372148	1929	1929	1929	1929	0
315	20250508	151500	442372148	1929	1929	1929	1929	0
316	20250508	151400	442372148	1929	1929	1929	1929	13
317	20250508	151300	442347071	1929	1929	1929	1929	0
318	20250508	151200	442347071	1929	1929	1929	1922	6
319	20250508	151100	442335504	1922	1922	1922	1922	800
320	20250508	151000	440797904	1929	1929	1929	1929	115
321	20250508	150900	440576069	1929	1929	1929	1929	2
322	20250508	150800	440572211	1930	1930	1930	1930	0
323	20250508	150700	440572211	1930	1930	1930	1930	0
324	20250508	150600	440572211	1930	1930	1930	1930	38
325	20250508	150500	440498871	1930	1930	1930	1930	104
326	20250508	150400	440298151	1930	1921	1930	1921	302
327	20250508	150300	439717991	1929	1929	1930	1929	372
328	20250508	150200	439000095	1929	1929	1929	1929	0
329	20250508	150100	439000095	1929	1929	1929	1929	8
330	20250508	150000	438984663	1929	1929	1929	1929	0
331	20250508	145900	438984663	1929	1929	1929	1929	0
332	20250508	145800	438984663	1929	1929	1929	1929	216
333	20250508	145700	438567999	1929	1929	1929	1929	0
334	20250508	145600	438567999	1929	1923	1930	1922	3060
335	20250508	145500	432683521	1924	1928	1928	1924	819
336	20250508	145400	431106246	1930	1930	1930	1930	0
337	20250508	145300	431106246	1930	1930	1930	1930	80
338	20250508	145200	430951846	1930	1930	1930	1930	625
339	20250508	145100	429745596	1930	1928	1930	1928	594
340	20250508	145000	428600197	1928	1928	1928	1928	0
341	20250508	144900	428600197	1928	1928	1928	1928	461
342	20250508	144800	427711389	1928	1928	1928	1928	0
343	20250508	144700	427711389	1928	1928	1928	1928	0
344	20250508	144600	427711389	1928	1928	1928	1928	0
345	20250508	144500	427711389	1928	1928	1928	1928	1
346	20250508	144400	427709461	1928	1924	1928	1924	1086
347	20250508	144300	425619653	1929	1929	1929	1929	0
348	20250508	144200	425619653	1929	1924	1929	1924	7
349	20250508	144100	425606170	1923	1929	1929	1923	39
350	20250508	144000	425531146	1929	1929	1929	1929	0
351	20250508	143900	425531146	1929	1929	1929	1929	14
352	20250508	143800	425504140	1929	1929	1929	1929	293
353	20250508	143700	424938943	1929	1929	1929	1929	0
354	20250508	143600	424938943	1929	1929	1929	1929	50
355	20250508	143500	424842493	1929	1929	1929	1929	0
356	20250508	143400	424842493	1929	1929	1929	1929	50
357	20250508	143300	424746043	1929	1927	1929	1926	6209
358	20250508	143200	412785692	1929	1927	1929	1927	36
359	20250508	143100	412716260	1927	1927	1927	1927	0
360	20250508	143000	412716260	1927	1927	1927	1927	0
361	20250508	142900	412716260	1927	1927	1927	1927	1
362	20250508	142800	412714333	1929	1929	1929	1929	0
363	20250508	142700	412714333	1929	1929	1929	1929	0
364	20250508	142600	412714333	1929	1929	1929	1929	0
365	20250508	142500	412714333	1929	1929	1929	1929	250
366	20250508	142400	412232083	1929	1929	1929	1929	0
367	20250508	142300	412232083	1929	1924	1929	1924	1642
368	20250508	142200	409068893	1924	1926	1926	1924	689
369	20250508	142100	407742653	1926	1926	1926	1926	0
370	20250508	142000	407742653	1926	1925	1926	1925	2931
371	20250508	141900	402100344	1926	1926	1926	1926	271
372	20250508	141800	401578398	1926	1926	1926	1926	0
373	20250508	141700	401578398	1926	1926	1926	1926	0
374	20250508	141600	401578398	1926	1926	1926	1926	0
375	20250508	141500	401578398	1926	1923	1926	1923	1778
376	20250508	141400	398158016	1923	1923	1923	1923	317
377	20250508	141300	397548425	1923	1923	1923	1923	0
378	20250508	141200	397548425	1923	1923	1923	1923	0
379	20250508	141100	397548425	1923	1923	1923	1923	0
380	20250508	141000	397548425	1923	1923	1923	1923	574
381	20250508	140900	396444623	1923	1920	1923	1920	5270
382	20250508	140800	386324292	1920	1920	1920	1920	0
383	20250508	140700	386324292	1920	1920	1920	1920	2
384	20250508	140600	386320452	1919	1919	1919	1919	301
385	20250508	140500	385742833	1919	1919	1919	1919	52
386	20250508	140400	385643045	1919	1919	1919	1919	1000
387	20250508	140300	383724045	1918	1918	1918	1918	500
388	20250508	140200	382765045	1918	1918	1918	1918	0
389	20250508	140100	382765045	1918	1918	1918	1918	0
390	20250508	140000	382765045	1918	1918	1918	1918	0
391	20250508	135900	382765045	1918	1918	1918	1918	0
392	20250508	135800	382765045	1918	1918	1918	1918	100
393	20250508	135700	382573245	1919	1919	1919	1919	0
394	20250508	135600	382573245	1919	1919	1919	1919	0
395	20250508	135500	382573245	1919	1919	1919	1919	371
396	20250508	135400	381861296	1918	1918	1918	1918	2031
397	20250508	135300	377965838	1919	1919	1919	1919	288
398	20250508	135200	377413166	1918	1919	1919	1918	1452
399	20250508	135100	374628178	1919	1919	1919	1919	0
400	20250508	135000	374628178	1919	1919	1919	1919	0
401	20250508	134900	374628178	1919	1919	1919	1919	0
402	20250508	134800	374628178	1919	1919	1919	1919	0
403	20250508	134700	374628178	1919	1919	1919	1919	36
404	20250508	134600	374559094	1919	1920	1920	1919	200
405	20250508	134500	374175194	1920	1920	1920	1920	653
406	20250508	134400	372921434	1920	1920	1920	1920	80
407	20250508	134300	372767834	1920	1920	1920	1920	28
408	20250508	134200	372714074	1920	1920	1920	1920	0
409	20250508	134100	372714074	1920	1920	1920	1920	1
410	20250508	134000	372712154	1919	1919	1919	1919	1355
411	20250508	133900	370111909	1921	1920	1921	1920	2
412	20250508	133800	370108068	1920	1922	1922	1920	12618
413	20250508	133700	345877330	1925	1925	1925	1925	1
414	20250508	133600	345875405	1922	1923	1923	1922	637
415	20250508	133500	344650603	1925	1924	1925	1924	1886
416	20250508	133400	341021893	1925	1925	1925	1925	324
417	20250508	133300	340398193	1925	1924	1925	1924	1787
418	20250508	133200	336959818	1924	1926	1926	1924	735
419	20250508	133100	335545400	1926	1926	1926	1926	1
420	20250508	133000	335543474	1926	1929	1929	1925	2082
421	20250508	132900	331535539	1929	1929	1929	1929	100
422	20250508	132800	331342639	1929	1929	1929	1929	0
423	20250508	132700	331342639	1929	1929	1929	1929	556
424	20250508	132600	330270115	1929	1926	1929	1925	1125
425	20250508	132500	328103872	1929	1929	1929	1929	105
426	20250508	132400	327901327	1929	1929	1929	1929	0
427	20250508	132300	327901327	1929	1927	1929	1926	552
428	20250508	132200	326837837	1927	1927	1927	1927	0
429	20250508	132100	326837837	1927	1927	1927	1927	0
430	20250508	132000	326837837	1927	1927	1927	1927	50
431	20250508	131900	326741487	1929	1929	1929	1929	0
432	20250508	131800	326741487	1929	1929	1929	1929	48
433	20250508	131700	326648895	1930	1930	1930	1930	0
434	20250508	131600	326648895	1930	1928	1930	1927	550
435	20250508	131500	325588537	1930	1930	1930	1930	1
436	20250508	131400	325586607	1928	1928	1928	1928	3
437	20250508	131300	325580823	1929	1929	1929	1929	9
438	20250508	131200	325563462	1930	1930	1930	1930	0
439	20250508	131100	325563462	1930	1929	1930	1929	41
440	20250508	131000	325484333	1930	1930	1930	1930	0
441	20250508	130900	325484333	1930	1930	1930	1930	10
442	20250508	130800	325465033	1930	1930	1930	1930	0
443	20250508	130700	325465033	1930	1930	1930	1930	20
444	20250508	130600	325426433	1930	1930	1930	1930	20
445	20250508	130500	325387833	1930	1930	1930	1930	10
446	20250508	130400	325368533	1930	1927	1930	1927	505
447	20250508	130300	324395257	1927	1927	1927	1927	0
448	20250508	130200	324395257	1927	1927	1927	1927	0
449	20250508	130100	324395257	1927	1927	1927	1927	1
450	20250508	130000	324393330	1926	1926	1926	1926	176
451	20250508	125900	324054354	1926	1926	1926	1926	0
452	20250508	125800	324054354	1926	1925	1926	1925	742
453	20250508	125700	322625738	1925	1926	1926	1925	338
454	20250508	125600	321975087	1926	1926	1926	1926	41
455	20250508	125500	321896121	1926	1926	1926	1926	1008
456	20250508	125400	319954713	1930	1930	1930	1930	0
457	20250508	125300	319954713	1930	1930	1930	1930	30
458	20250508	125200	319896813	1926	1926	1926	1926	411
459	20250508	125100	319105227	1932	1932	1932	1932	0
460	20250508	125000	319105227	1932	1932	1932	1932	0
461	20250508	124900	319105227	1932	1932	1932	1932	1
462	20250508	124800	319103295	1931	1931	1931	1931	539
463	20250508	124700	318062486	1931	1931	1931	1931	296
464	20250508	124600	317490910	1931	1930	1931	1928	557
465	20250508	124500	316415951	1931	1931	1931	1931	0
466	20250508	124400	316415951	1931	1930	1931	1930	1790
467	20250508	124300	312961187	1930	1930	1930	1930	0
468	20250508	124200	312961187	1930	1930	1930	1930	6
469	20250508	124100	312949607	1930	1930	1930	1930	0
470	20250508	124000	312949607	1930	1930	1930	1930	0
471	20250508	123900	312949607	1930	1930	1930	1930	312
472	20250508	123800	312347447	1931	1931	1931	1931	0
473	20250508	123700	312347447	1931	1931	1931	1931	0
474	20250508	123600	312347447	1931	1931	1931	1931	0
475	20250508	123500	312347447	1931	1931	1931	1931	25
476	20250508	123400	312299172	1931	1931	1931	1931	300
477	20250508	123300	311719872	1931	1931	1931	1931	0
478	20250508	123200	311719872	1931	1931	1931	1931	0
479	20250508	123100	311719872	1931	1931	1931	1931	0
480	20250508	123000	311719872	1931	1931	1931	1931	0
481	20250508	122900	311719872	1931	1931	1931	1931	21
482	20250508	122800	311679321	1931	1931	1931	1931	0
483	20250508	122700	311679321	1931	1931	1931	1931	0
484	20250508	122600	311679321	1931	1931	1931	1931	0
485	20250508	122500	311679321	1931	1931	1931	1931	20
486	20250508	122400	311640701	1931	1931	1931	1931	0
487	20250508	122300	311640701	1931	1925	1931	1925	85
488	20250508	122200	311477064	1931	1931	1931	1931	0
489	20250508	122100	311477064	1931	1927	1931	1927	126
490	20250508	122000	311234258	1927	1926	1927	1926	636
491	20250508	121900	310009288	1925	1925	1925	1925	1866
492	20250508	121800	306417238	1926	1926	1926	1926	225
493	20250508	121700	305983888	1927	1927	1927	1927	54
494	20250508	121600	305879830	1931	1931	1931	1931	0
495	20250508	121500	305879830	1931	1931	1931	1931	1
496	20250508	121400	305877899	1926	1926	1926	1926	28
497	20250508	121300	305823971	1931	1931	1931	1931	59
498	20250508	121200	305710042	1930	1930	1930	1930	0
499	20250508	121100	305710042	1930	1930	1930	1930	0
500	20250508	121000	305710042	1930	1930	1930	1930	0
501	20250508	120900	305710042	1930	1930	1930	1930	1
502	20250508	120800	305708112	1931	1931	1931	1931	0
503	20250508	120700	305708112	1931	1931	1931	1931	0
504	20250508	120600	305708112	1931	1931	1931	1931	0
505	20250508	120500	305708112	1931	1927	1931	1927	366
506	20250508	120400	305001766	1927	1927	1927	1927	1
507	20250508	120300	304999839	1927	1927	1927	1927	165
508	20250508	120200	304681884	1927	1927	1927	1927	10
509	20250508	120100	304662614	1927	1927	1927	1927	0
510	20250508	120000	304662614	1927	1927	1927	1927	0
511	20250508	115900	304662614	1927	1926	1927	1926	802
512	20250508	115800	303117960	1932	1932	1932	1932	0
513	20250508	115700	303117960	1932	1926	1932	1926	202
514	20250508	115600	302728896	1932	1932	1932	1932	8
515	20250508	115500	302713440	1932	1926	1932	1926	14
516	20250508	115400	302686458	1925	1932	1932	1925	243
517	20250508	115300	302218293	1933	1933	1933	1933	0
518	20250508	115200	302218293	1933	1933	1933	1933	0
519	20250508	115100	302218293	1933	1933	1933	1933	0
520	20250508	115000	302218293	1933	1933	1933	1933	0
521	20250508	114900	302218293	1933	1933	1933	1933	8
522	20250508	114800	302202829	1933	1933	1933	1933	79
523	20250508	114700	302050122	1934	1933	1934	1933	784
524	20250508	114600	300534649	1933	1933	1933	1933	318
525	20250508	114500	299919955	1933	1933	1933	1933	2
526	20250508	114400	299916089	1933	1933	1933	1933	6
527	20250508	114300	299904491	1933	1926	1933	1926	602
528	20250508	114200	298745025	1933	1933	1933	1933	0
529	20250508	114100	298745025	1933	1933	1933	1933	0
530	20250508	114000	298745025	1933	1933	1933	1933	0
531	20250508	113900	298745025	1933	1933	1933	1933	1
532	20250508	113800	298743092	1927	1927	1927	1927	0
533	20250508	113700	298743092	1927	1927	1927	1927	290
534	20250508	113600	298184262	1927	1926	1927	1926	74
535	20250508	113500	298041690	1926	1926	1926	1926	0
536	20250508	113400	298041690	1926	1926	1926	1926	150
537	20250508	113300	297752790	1926	1925	1926	1925	654
538	20250508	113200	296493839	1925	1925	1925	1925	53
539	20250508	113100	296391814	1926	1926	1926	1926	361
540	20250508	113000	295696528	1926	1926	1926	1926	0
541	20250508	112900	295696528	1926	1926	1926	1926	0
542	20250508	112800	295696528	1926	1926	1926	1926	0
543	20250508	112700	295696528	1926	1926	1926	1926	0
544	20250508	112600	295696528	1926	1926	1926	1926	82
545	20250508	112500	295538596	1926	1926	1926	1926	0
546	20250508	112400	295538596	1926	1924	1926	1924	298
547	20250508	112300	294964712	1927	1927	1927	1927	0
548	20250508	112200	294964712	1927	1927	1927	1927	0
549	20250508	112100	294964712	1927	1927	1927	1927	0
550	20250508	112000	294964712	1927	1925	1927	1925	1075
551	20250508	111900	292895187	1925	1925	1925	1925	0
552	20250508	111800	292895187	1925	1925	1925	1925	0
553	20250508	111700	292895187	1925	1925	1925	1925	0
554	20250508	111600	292895187	1925	1925	1925	1925	0
555	20250508	111500	292895187	1925	1925	1925	1925	0
556	20250508	111400	292895187	1925	1925	1925	1925	0
557	20250508	111300	292895187	1925	1926	1926	1925	32
558	20250508	111200	292833586	1927	1927	1927	1927	2113
559	20250508	111100	288761835	1934	1934	1934	1927	73
560	20250508	111000	288620835	1934	1930	1934	1930	53
561	20250508	110900	288518541	1934	1934	1934	1934	46
562	20250508	110800	288429577	1934	1934	1934	1934	46
563	20250508	110700	288340613	1931	1930	1931	1930	3000
564	20250508	110600	282547893	1930	1928	1930	1928	918
565	20250508	110500	280777965	1928	1930	1930	1927	3578
566	20250508	110400	273880184	1931	1931	1931	1931	12
567	20250508	110300	273857012	1931	1931	1931	1931	0
568	20250508	110200	273857012	1931	1931	1931	1931	0
569	20250508	110100	273857012	1931	1931	1931	1931	0
570	20250508	110000	273857012	1931	1924	1931	1924	5878
571	20250508	105900	262529141	1924	1924	1924	1924	0
572	20250508	105800	262529141	1924	1923	1924	1923	259
573	20250508	105700	262031040	1923	1924	1924	1923	1153
574	20250508	105600	259812768	1926	1924	1926	1924	1123
575	20250508	105500	257651870	1926	1926	1926	1926	0
576	20250508	105400	257651870	1926	1925	1926	1923	532
577	20250508	105300	256628653	1924	1924	1924	1924	711
578	20250508	105200	255260689	1925	1925	1925	1925	1
579	20250508	105100	255258764	1925	1925	1925	1925	10
580	20250508	105000	255239514	1925	1925	1925	1925	2
581	20250508	104900	255235664	1924	1926	1926	1924	1318
582	20250508	104800	252697867	1928	1928	1928	1928	0
583	20250508	104700	252697867	1928	1928	1928	1928	2
584	20250508	104600	252694011	1928	1926	1928	1926	1060
585	20250508	104500	250652303	1925	1928	1928	1925	30
586	20250508	104400	250594487	1929	1929	1929	1929	0
587	20250508	104300	250594487	1929	1929	1929	1929	177
588	20250508	104200	250253054	1929	1930	1931	1929	4889
589	20250508	104100	240817249	1935	1935	1935	1935	1
590	20250508	104000	240815314	1935	1935	1935	1935	0
591	20250508	103900	240815314	1935	1935	1935	1935	0
592	20250508	103800	240815314	1935	1934	1935	1934	115
593	20250508	103700	240592790	1935	1930	1935	1930	582
594	20250508	103600	239469300	1935	1931	1935	1931	22
595	20250508	103500	239426734	1930	1930	1930	1930	0
596	20250508	103400	239426734	1930	1931	1931	1930	22
597	20250508	103300	239384263	1935	1935	1935	1935	16
598	20250508	103200	239353303	1932	1932	1932	1932	0
599	20250508	103100	239353303	1932	1932	1932	1932	2
600	20250508	103000	239349439	1931	1931	1931	1931	31
601	20250508	102900	239289578	1935	1935	1935	1935	0
602	20250508	102800	239289578	1935	1935	1935	1935	1
603	20250508	102700	239287643	1931	1931	1931	1931	1
604	20250508	102600	239285712	1936	1936	1936	1936	0
605	20250508	102500	239285712	1936	1936	1936	1936	0
606	20250508	102400	239285712	1936	1936	1936	1936	47
607	20250508	102300	239194720	1936	1936	1936	1936	100
608	20250508	102200	239001120	1936	1936	1936	1936	0
609	20250508	102100	239001120	1936	1936	1936	1936	0
610	20250508	102000	239001120	1936	1936	1936	1936	0
611	20250508	101900	239001120	1936	1933	1936	1930	6
612	20250508	101800	238989523	1936	1936	1936	1936	0
613	20250508	101700	238989523	1936	1936	1936	1936	0
614	20250508	101600	238989523	1936	1937	1937	1936	16
615	20250508	101500	238958546	1937	1937	1937	1937	500
616	20250508	101400	237990046	1937	1937	1937	1937	0
617	20250508	101300	237990046	1937	1937	1937	1937	10
618	20250508	101200	237970676	1937	1937	1937	1937	42
619	20250508	101100	237889322	1938	1938	1938	1938	1
620	20250508	101000	237887384	1938	1938	1938	1938	151
621	20250508	100900	237594746	1938	1938	1938	1938	100
622	20250508	100800	237400946	1938	1928	1938	1924	101
623	20250508	100700	237206487	1932	1932	1932	1932	2
624	20250508	100600	237202623	1928	1929	1929	1928	251
625	20250508	100500	236718484	1930	1931	1931	1930	759
626	20250508	100400	235253356	1939	1939	1939	1939	22
627	20250508	100300	235210698	1939	1939	1939	1939	0
628	20250508	100200	235210698	1939	1939	1939	1939	0
629	20250508	100100	235210698	1939	1939	1939	1939	10
630	20250508	100000	235191308	1939	1939	1939	1939	0
631	20250508	095900	235191308	1939	1939	1939	1939	65
632	20250508	095800	235065273	1939	1939	1939	1939	80
633	20250508	095700	234910153	1939	1939	1939	1939	0
634	20250508	095600	234910153	1939	1939	1939	1939	1
635	20250508	095500	234908214	1930	1930	1930	1930	1300
636	20250508	095400	232399214	1940	1930	1940	1930	4
637	20250508	095300	232391484	1940	1940	1940	1940	0
638	20250508	095200	232391484	1940	1940	1940	1940	0
639	20250508	095100	232391484	1940	1940	1940	1940	0
640	20250508	095000	232391484	1940	1940	1940	1940	363
641	20250508	094900	231687264	1940	1932	1942	1930	2147
642	20250508	094800	227542091	1943	1943	1943	1943	3
643	20250508	094700	227536262	1943	1943	1943	1943	0
644	20250508	094600	227536262	1943	1936	1943	1932	285
645	20250508	094500	226985575	1943	1943	1943	1943	20
646	20250508	094400	226946715	1943	1943	1943	1943	1
647	20250508	094300	226944772	1944	1944	1944	1936	50
648	20250508	094200	226847731	1944	1944	1944	1940	259
649	20250508	094100	226345051	1940	1945	1945	1940	166
650	20250508	094000	226022706	1945	1939	1945	1939	803
651	20250508	093900	224465677	1939	1939	1939	1939	0
652	20250508	093800	224465677	1939	1939	1939	1939	1
653	20250508	093700	224463738	1937	1943	1943	1937	2760
654	20250508	093600	219107915	1946	1946	1946	1946	3
655	20250508	093500	219102077	1943	1943	1943	1943	1
656	20250508	093400	219100134	1942	1948	1948	1942	1104
657	20250508	093300	216951562	1949	1948	1950	1947	4325
658	20250508	093200	208524880	1948	1948	1948	1948	50
659	20250508	093100	208427480	1949	1949	1949	1949	1637
660	20250508	093000	205236967	1949	1948	1949	1947	3319
661	20250508	092900	198770923	1948	1945	1948	1945	8019
662	20250508	092800	183161215	1945	1944	1946	1944	3361
663	20250508	092700	176624292	1944	1939	1944	1938	2696
664	20250508	092600	171397536	1944	1944	1944	1944	120
665	20250508	092500	171164256	1944	1945	1945	1944	105
666	20250508	092400	170960036	1945	1945	1945	1945	0
667	20250508	092300	170960036	1945	1946	1946	1940	1165
668	20250508	092200	168697533	1946	1946	1947	1945	2997
669	20250508	092100	162865820	1945	1944	1946	1943	5008
670	20250508	092000	153127674	1944	1945	1945	1942	1357
671	20250508	091900	150490077	1945	1940	1946	1940	6319
672	20250508	091800	138205882	1940	1940	1940	1940	0
673	20250508	091700	138205882	1940	1942	1943	1940	3994
674	20250508	091600	130454311	1942	1941	1942	1941	1393
675	20250508	091500	127750105	1941	1942	1943	1941	2090
676	20250508	091400	123691304	1942	1940	1942	1936	5589
677	20250508	091300	112846276	1938	1940	1941	1938	1054
678	20250508	091200	110800722	1939	1941	1941	1939	4743
679	20250508	091100	101600966	1940	1934	1940	1934	7770
680	20250508	091000	86549248	1934	1931	1934	1931	1432
681	20250508	090900	83780139	1932	1935	1935	1932	2378
682	20250508	090800	79185720	1933	1926	1933	1926	884
683	20250508	090700	77478875	1925	1920	1925	1920	1000
684	20250508	090600	75555335	1924	1932	1932	1924	1277
685	20250508	090500	73097393	1933	1933	1933	1933	10
686	20250508	090400	73078063	1933	1926	1933	1926	1520
687	20250508	090300	70145853	1938	1929	1938	1928	542
688	20250508	090200	69096400	1938	1918	1938	1918	11386
689	20250508	090100	47199496	1918	1909	1924	1909	5554
690	20250508	090000	36563049	1916	1896	1916	1896	19280