KissMeData/087260/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	194200	203933902	1910	1910	1910	1910	401
3	20250509	194100	203933902	1910	1910	1910	1910	0
4	20250509	194000	203933902	1910	1910	1910	1910	0
5	20250509	193900	203933902	1910	1910	1910	1910	0
6	20250509	193800	203933902	1910	1910	1910	1910	0
7	20250509	193700	203933902	1910	1910	1910	1910	0
8	20250509	193600	203933902	1910	1910	1910	1910	0
9	20250509	193500	203933902	1910	1910	1910	1910	0
10	20250509	193400	203933902	1910	1910	1910	1910	0
11	20250509	193300	203933902	1910	1910	1910	1910	0
12	20250509	193200	203933902	1910	1910	1910	1910	0
13	20250509	193100	203933902	1910	1910	1910	1910	0
14	20250509	193000	203933902	1910	1910	1910	1910	0
15	20250509	192900	203933902	1910	1910	1910	1910	0
16	20250509	192800	203933902	1910	1910	1910	1910	0
17	20250509	192700	203933902	1910	1910	1910	1910	0
18	20250509	192600	203933902	1910	1910	1910	1910	0
19	20250509	192500	203933902	1910	1910	1910	1910	0
20	20250509	192400	203933902	1910	1910	1910	1910	0
21	20250509	192300	203933902	1910	1910	1910	1910	0
22	20250509	192200	203933902	1910	1910	1910	1910	0
23	20250509	192100	203933902	1910	1910	1910	1910	0
24	20250509	192000	203933902	1910	1910	1910	1910	0
25	20250509	191900	203933902	1910	1910	1910	1910	0
26	20250509	191800	203933902	1910	1910	1910	1910	0
27	20250509	191700	203933902	1910	1910	1910	1910	0
28	20250509	191600	203933902	1910	1910	1910	1910	0
29	20250509	191500	203933902	1910	1910	1910	1910	0
30	20250509	191400	203933902	1910	1910	1910	1910	0
31	20250509	191300	203933902	1910	1910	1910	1910	0
32	20250509	191200	203933902	1910	1910	1910	1910	401
33	20250509	191100	203933902	1910	1910	1910	1910	0
34	20250509	191000	203933902	1910	1910	1910	1910	0
35	20250509	190900	203933902	1910	1910	1910	1910	0
36	20250509	190800	203933902	1910	1910	1910	1910	0
37	20250509	190700	203933902	1910	1910	1910	1910	0
38	20250509	190600	203933902	1910	1910	1910	1910	0
39	20250509	190500	203933902	1910	1910	1910	1910	0
40	20250509	190400	203933902	1910	1910	1910	1910	0
41	20250509	190300	203933902	1910	1910	1910	1910	0
42	20250509	190200	203933902	1910	1910	1910	1910	0
43	20250509	190100	203933902	1910	1910	1910	1910	0
44	20250509	190000	203933902	1910	1910	1910	1910	0
45	20250509	185900	203933902	1910	1910	1910	1910	0
46	20250509	185800	203933902	1910	1910	1910	1910	0
47	20250509	185700	203933902	1910	1910	1910	1910	0
48	20250509	185600	203933902	1910	1910	1910	1910	0
49	20250509	185500	203933902	1910	1910	1910	1910	0
50	20250509	185400	203933902	1910	1910	1910	1910	0
51	20250509	185300	203933902	1910	1910	1910	1910	0
52	20250509	185200	203933902	1910	1910	1910	1910	0
53	20250509	185100	203933902	1910	1910	1910	1910	0
54	20250509	185000	203933902	1910	1910	1910	1910	0
55	20250509	184900	203933902	1910	1910	1910	1910	0
56	20250509	184800	203933902	1910	1910	1910	1910	0
57	20250509	184700	203933902	1910	1910	1910	1910	0
58	20250509	184600	203933902	1910	1910	1910	1910	0
59	20250509	184500	203933902	1910	1910	1910	1910	0
60	20250509	184400	203933902	1910	1910	1910	1910	0
61	20250509	184300	203933902	1910	1910	1910	1910	0
62	20250509	184200	203933902	1910	1910	1910	1910	401
63	20250509	184100	203933902	1910	1910	1910	1910	0
64	20250509	184000	203933902	1910	1910	1910	1910	0
65	20250509	183900	203933902	1910	1910	1910	1910	0
66	20250509	183800	203933902	1910	1910	1910	1910	0
67	20250509	183700	203933902	1910	1910	1910	1910	0
68	20250509	183600	203933902	1910	1910	1910	1910	0
69	20250509	183500	203933902	1910	1910	1910	1910	0
70	20250509	183400	203933902	1910	1910	1910	1910	0
71	20250509	183300	203933902	1910	1910	1910	1910	0
72	20250509	183200	203933902	1910	1910	1910	1910	0
73	20250509	183100	203933902	1910	1910	1910	1910	0
74	20250509	183000	203933902	1910	1910	1910	1910	0
75	20250509	182900	203933902	1910	1910	1910	1910	0
76	20250509	182800	203933902	1910	1910	1910	1910	0
77	20250509	182700	203933902	1910	1910	1910	1910	0
78	20250509	182600	203933902	1910	1910	1910	1910	0
79	20250509	182500	203933902	1910	1910	1910	1910	0
80	20250509	182400	203933902	1910	1910	1910	1910	0
81	20250509	182300	203933902	1910	1910	1910	1910	0
82	20250509	182200	203933902	1910	1910	1910	1910	0
83	20250509	182100	203933902	1910	1910	1910	1910	0
84	20250509	182000	203933902	1910	1910	1910	1910	0
85	20250509	181900	203933902	1910	1910	1910	1910	0
86	20250509	181800	203933902	1910	1910	1910	1910	0
87	20250509	181700	203933902	1910	1910	1910	1910	0
88	20250509	181600	203933902	1910	1910	1910	1910	0
89	20250509	181500	203933902	1910	1910	1910	1910	0
90	20250509	181400	203933902	1910	1910	1910	1910	0
91	20250509	181300	203933902	1910	1910	1910	1910	0
92	20250509	181200	203933902	1910	1910	1910	1910	401
93	20250509	181100	203933902	1910	1910	1910	1910	0
94	20250509	181000	203933902	1910	1910	1910	1910	0
95	20250509	180900	203933902	1910	1910	1910	1910	0
96	20250509	180800	203933902	1910	1910	1910	1910	0
97	20250509	180700	203933902	1910	1910	1910	1910	0
98	20250509	180600	203933902	1910	1910	1910	1910	0
99	20250509	180500	203933902	1910	1910	1910	1910	0
100	20250509	180400	203933902	1910	1910	1910	1910	0
101	20250509	180300	203933902	1910	1910	1910	1910	0
102	20250509	180200	203933902	1910	1910	1910	1910	0
103	20250509	180100	203933902	1910	1910	1910	1910	0
104	20250509	180000	203933902	1910	1910	1910	1910	0
105	20250509	175900	203933902	1910	1910	1910	1910	0
106	20250509	175800	203933902	1910	1910	1910	1910	0
107	20250509	175700	203933902	1910	1910	1910	1910	0
108	20250509	175600	203933902	1910	1910	1910	1910	0
109	20250509	175500	203933902	1910	1910	1910	1910	0
110	20250509	175400	203933902	1910	1910	1910	1910	0
111	20250509	175300	203933902	1910	1910	1910	1910	0
112	20250509	175200	203933902	1910	1910	1910	1910	0
113	20250509	175100	203933902	1910	1910	1910	1910	0
114	20250509	175000	203933902	1910	1910	1910	1910	0
115	20250509	174900	203933902	1910	1910	1910	1910	0
116	20250509	174800	203933902	1910	1910	1910	1910	0
117	20250509	174700	203933902	1910	1910	1910	1910	0
118	20250509	174600	203933902	1910	1910	1910	1910	0
119	20250509	174500	203933902	1910	1910	1910	1910	0
120	20250509	174400	203933902	1910	1910	1910	1910	0
121	20250509	174300	203933902	1910	1910	1910	1910	0
122	20250509	174200	203933902	1910	1910	1910	1910	401
123	20250509	174100	203933902	1910	1910	1910	1910	0
124	20250509	174000	203933902	1910	1910	1910	1910	0
125	20250509	173900	203933902	1910	1910	1910	1910	0
126	20250509	173800	203933902	1910	1910	1910	1910	0
127	20250509	173700	203933902	1910	1910	1910	1910	0
128	20250509	173600	203933902	1910	1910	1910	1910	0
129	20250509	173500	203933902	1910	1910	1910	1910	0
130	20250509	173400	203933902	1910	1910	1910	1910	0
131	20250509	173300	203933902	1910	1910	1910	1910	0
132	20250509	173200	203933902	1910	1910	1910	1910	0
133	20250509	173100	203933902	1910	1910	1910	1910	0
134	20250509	173000	203933902	1910	1910	1910	1910	0
135	20250509	172900	203933902	1910	1910	1910	1910	0
136	20250509	172800	203933902	1910	1910	1910	1910	0
137	20250509	172700	203933902	1910	1910	1910	1910	0
138	20250509	172600	203933902	1910	1910	1910	1910	0
139	20250509	172500	203933902	1910	1910	1910	1910	0
140	20250509	172400	203933902	1910	1910	1910	1910	0
141	20250509	172300	203933902	1910	1910	1910	1910	0
142	20250509	172200	203933902	1910	1910	1910	1910	0
143	20250509	172100	203933902	1910	1910	1910	1910	0
144	20250509	172000	203933902	1910	1910	1910	1910	0
145	20250509	171900	203933902	1910	1910	1910	1910	0
146	20250509	171800	203933902	1910	1910	1910	1910	0
147	20250509	171700	203933902	1910	1910	1910	1910	0
148	20250509	171600	203933902	1910	1910	1910	1910	0
149	20250509	171500	203933902	1910	1910	1910	1910	0
150	20250509	171400	203933902	1910	1910	1910	1910	0
151	20250509	171300	203933902	1910	1910	1910	1910	0
152	20250509	171200	203933902	1910	1910	1910	1910	401
153	20250509	171100	203933902	1910	1910	1910	1910	0
154	20250509	171000	203933902	1910	1910	1910	1910	0
155	20250509	170900	203933902	1910	1910	1910	1910	0
156	20250509	170800	203933902	1910	1910	1910	1910	0
157	20250509	170700	203933902	1910	1910	1910	1910	0
158	20250509	170600	203933902	1910	1910	1910	1910	0
159	20250509	170500	203933902	1910	1910	1910	1910	0
160	20250509	170400	203933902	1910	1910	1910	1910	0
161	20250509	170300	203933902	1910	1910	1910	1910	0
162	20250509	170200	203933902	1910	1910	1910	1910	0
163	20250509	170100	203933902	1910	1910	1910	1910	0
164	20250509	170000	203933902	1910	1910	1910	1910	0
165	20250509	165900	203933902	1910	1910	1910	1910	0
166	20250509	165800	203933902	1910	1910	1910	1910	0
167	20250509	165700	203933902	1910	1910	1910	1910	0
168	20250509	165600	203933902	1910	1910	1910	1910	0
169	20250509	165500	203933902	1910	1910	1910	1910	0
170	20250509	165400	203933902	1910	1910	1910	1910	0
171	20250509	165300	203933902	1910	1910	1910	1910	0
172	20250509	165200	203933902	1910	1910	1910	1910	0
173	20250509	165100	203933902	1910	1910	1910	1910	0
174	20250509	165000	203933902	1910	1910	1910	1910	0
175	20250509	164900	203933902	1910	1910	1910	1910	0
176	20250509	164800	203933902	1910	1910	1910	1910	0
177	20250509	164700	203933902	1910	1910	1910	1910	0
178	20250509	164600	203933902	1910	1910	1910	1910	0
179	20250509	164500	203933902	1910	1910	1910	1910	0
180	20250509	164400	203933902	1910	1910	1910	1910	0
181	20250509	164300	203933902	1910	1910	1910	1910	0
182	20250509	164200	203933902	1910	1910	1910	1910	401
183	20250509	164100	203933902	1910	1910	1910	1910	0
184	20250509	164000	203933902	1910	1910	1910	1910	0
185	20250509	163900	203933902	1910	1910	1910	1910	0
186	20250509	163800	203933902	1910	1910	1910	1910	0
187	20250509	163700	203933902	1910	1910	1910	1910	0
188	20250509	163600	203933902	1910	1910	1910	1910	0
189	20250509	163500	203933902	1910	1910	1910	1910	0
190	20250509	163400	203933902	1910	1910	1910	1910	0
191	20250509	163300	203933902	1910	1910	1910	1910	0
192	20250509	163200	203933902	1910	1910	1910	1910	0
193	20250509	163100	203933902	1910	1910	1910	1910	0
194	20250509	163000	203933902	1910	1910	1910	1910	0
195	20250509	162900	203933902	1910	1910	1910	1910	0
196	20250509	162800	203933902	1910	1910	1910	1910	0
197	20250509	162700	203933902	1910	1910	1910	1910	0
198	20250509	162600	203933902	1910	1910	1910	1910	0
199	20250509	162500	203933902	1910	1910	1910	1910	0
200	20250509	162400	203933902	1910	1910	1910	1910	0
201	20250509	162300	203933902	1910	1910	1910	1910	0
202	20250509	162200	203933902	1910	1910	1910	1910	0
203	20250509	162100	203933902	1910	1910	1910	1910	0
204	20250509	162000	203933902	1910	1910	1910	1910	0
205	20250509	161900	203933902	1910	1910	1910	1910	0
206	20250509	161800	203933902	1910	1910	1910	1910	0
207	20250509	161700	203933902	1910	1910	1910	1910	0
208	20250509	161600	203933902	1910	1910	1910	1910	0
209	20250509	161500	203933902	1910	1910	1910	1910	0
210	20250509	161400	203933902	1910	1910	1910	1910	0
211	20250509	161300	203933902	1910	1910	1910	1910	0
212	20250509	161200	203933902	1910	1910	1910	1910	401
213	20250509	161100	203933902	1910	1910	1910	1910	0
214	20250509	161000	203933902	1910	1910	1910	1910	0
215	20250509	160900	203933902	1910	1910	1910	1910	0
216	20250509	160800	203933902	1910	1910	1910	1910	0
217	20250509	160700	203933902	1910	1910	1910	1910	0
218	20250509	160600	203933902	1910	1910	1910	1910	0
219	20250509	160500	203933902	1910	1910	1910	1910	0
220	20250509	160400	203933902	1910	1910	1910	1910	0
221	20250509	160300	203933902	1910	1910	1910	1910	0
222	20250509	160200	203933902	1910	1910	1910	1910	0
223	20250509	160100	203933902	1910	1910	1910	1910	0
224	20250509	160000	203933902	1910	1910	1910	1910	0
225	20250509	155900	203933902	1910	1910	1910	1910	0
226	20250509	155800	203933902	1910	1910	1910	1910	0
227	20250509	155700	203933902	1910	1910	1910	1910	0
228	20250509	155600	203933902	1910	1910	1910	1910	0
229	20250509	155500	203933902	1910	1910	1910	1910	0
230	20250509	155400	203933902	1910	1910	1910	1910	0
231	20250509	155300	203933902	1910	1910	1910	1910	0
232	20250509	155200	203933902	1910	1910	1910	1910	0
233	20250509	155100	203933902	1910	1910	1910	1910	0
234	20250509	155000	203933902	1910	1910	1910	1910	0
235	20250509	154900	203933902	1910	1910	1910	1910	0
236	20250509	154800	203933902	1910	1910	1910	1910	0
237	20250509	154700	203933902	1910	1910	1910	1910	0
238	20250509	154600	203933902	1910	1910	1910	1910	0
239	20250509	154500	203933902	1910	1910	1910	1910	0
240	20250509	154400	203933902	1910	1910	1910	1910	0
241	20250509	154300	203933902	1910	1910	1910	1910	0
242	20250509	154200	203933902	1910	1910	1910	1910	401
243	20250509	154100	203933902	1910	1910	1910	1910	0
244	20250509	154000	203933902	1910	1910	1910	1910	0
245	20250509	153900	203933902	1910	1910	1910	1910	0
246	20250509	153800	203933902	1910	1910	1910	1910	0
247	20250509	153700	203933902	1910	1910	1910	1910	0
248	20250509	153600	203933902	1910	1910	1910	1910	0
249	20250509	153500	203933902	1910	1910	1910	1910	0
250	20250509	153400	203933902	1910	1910	1910	1910	0
251	20250509	153300	203933902	1910	1910	1910	1910	0
252	20250509	153200	203933902	1910	1910	1910	1910	0
253	20250509	153100	203933902	1910	1910	1910	1910	0
254	20250509	153000	203933902	1910	1910	1910	1910	401
255	20250509	152900	203167992	1911	1911	1911	1911	0
256	20250509	152800	203167992	1911	1911	1911	1911	0
257	20250509	152700	203167992	1911	1911	1911	1911	0
258	20250509	152600	203167992	1911	1911	1911	1911	0
259	20250509	152500	203167992	1911	1911	1911	1911	0
260	20250509	152400	203167992	1911	1911	1911	1911	0
261	20250509	152300	203167992	1911	1911	1911	1911	0
262	20250509	152200	203167992	1911	1911	1911	1911	0
263	20250509	152100	203167992	1911	1911	1911	1911	0
264	20250509	152000	203167992	1911	1911	1911	1911	0
265	20250509	151900	203167992	1911	1911	1911	1911	0
266	20250509	151800	203167992	1911	1896	1912	1894	1569
267	20250509	151700	200187470	1897	1896	1897	1894	385
268	20250509	151600	199458264	1897	1895	1897	1895	2365
269	20250509	151500	194976587	1895	1895	1895	1894	58
270	20250509	151400	194866680	1895	1895	1895	1895	0
271	20250509	151300	194866680	1895	1895	1895	1895	1
272	20250509	151200	194864785	1895	1894	1895	1894	48
273	20250509	151100	194773866	1895	1895	1895	1895	0
274	20250509	151000	194773866	1895	1895	1895	1895	1
275	20250509	150900	194771971	1894	1894	1894	1894	100
276	20250509	150800	194582571	1895	1895	1895	1895	25
277	20250509	150700	194535196	1895	1895	1895	1895	0
278	20250509	150600	194535196	1895	1895	1895	1895	105
279	20250509	150500	194336221	1895	1895	1895	1895	0
280	20250509	150400	194336221	1895	1895	1895	1895	0
281	20250509	150300	194336221	1895	1894	1895	1894	275
282	20250509	150200	193815359	1895	1895	1895	1895	0
283	20250509	150100	193815359	1895	1895	1897	1895	3702
284	20250509	150000	186798589	1898	1898	1898	1898	0
285	20250509	145900	186798589	1898	1898	1898	1898	0
286	20250509	145800	186798589	1898	1894	1898	1894	101
287	20250509	145700	186607291	1898	1898	1898	1898	0
288	20250509	145600	186607291	1898	1898	1898	1895	568
289	20250509	145500	185529850	1898	1898	1898	1898	1
290	20250509	145400	185527952	1898	1897	1898	1897	430
291	20250509	145300	184712239	1897	1895	1897	1895	470
292	20250509	145200	183821387	1896	1896	1896	1896	10
293	20250509	145100	183802427	1895	1895	1895	1895	0
294	20250509	145000	183802427	1895	1895	1895	1895	0
295	20250509	144900	183802427	1895	1894	1895	1894	694
296	20250509	144800	182487572	1895	1895	1895	1895	1
297	20250509	144700	182485677	1894	1894	1894	1894	0
298	20250509	144600	182485677	1894	1894	1894	1894	275
299	20250509	144500	181964827	1895	1895	1895	1895	9
300	20250509	144400	181947772	1894	1894	1894	1894	0
301	20250509	144300	181947772	1894	1894	1894	1894	0
302	20250509	144200	181947772	1894	1894	1894	1894	275
303	20250509	144100	181426922	1896	1896	1896	1896	0
304	20250509	144000	181426922	1896	1896	1896	1896	0
305	20250509	143900	181426922	1896	1896	1896	1896	0
306	20250509	143800	181426922	1896	1896	1896	1896	0
307	20250509	143700	181426922	1896	1893	1896	1893	697
308	20250509	143600	180106952	1894	1894	1894	1894	0
309	20250509	143500	180106952	1894	1894	1894	1894	0
310	20250509	143400	180106952	1894	1894	1894	1894	0
311	20250509	143300	180106952	1894	1894	1894	1894	9
312	20250509	143200	180089906	1893	1892	1893	1892	559
313	20250509	143100	179031994	1893	1893	1893	1893	0
314	20250509	143000	179031994	1893	1892	1893	1892	1506
315	20250509	142900	176182636	1893	1892	1893	1892	431
316	20250509	142800	175367183	1892	1891	1892	1891	700
317	20250509	142700	174043144	1891	1889	1891	1889	166
318	20250509	142600	173729568	1891	1890	1891	1890	53
319	20250509	142500	173629397	1890	1890	1890	1890	353
320	20250509	142400	172962227	1891	1891	1891	1891	0
321	20250509	142300	172962227	1891	1891	1891	1891	171
322	20250509	142200	172638866	1892	1892	1892	1892	0
323	20250509	142100	172638866	1892	1892	1892	1892	1
324	20250509	142000	172636974	1891	1891	1891	1891	0
325	20250509	141900	172636974	1891	1891	1891	1891	455
326	20250509	141800	171776569	1890	1891	1891	1890	303
327	20250509	141700	171203870	1892	1892	1892	1892	0
328	20250509	141600	171203870	1892	1892	1892	1892	0
329	20250509	141500	171203870	1892	1892	1892	1892	0
330	20250509	141400	171203870	1892	1892	1892	1892	0
331	20250509	141300	171203870	1892	1892	1892	1892	0
332	20250509	141200	171203870	1892	1889	1892	1889	799
333	20250509	141100	169693784	1890	1890	1890	1890	0
334	20250509	141000	169693784	1890	1890	1890	1890	50
335	20250509	140900	169599284	1890	1889	1890	1889	527
336	20250509	140800	168603705	1887	1887	1887	1887	94
337	20250509	140700	168426327	1890	1890	1890	1890	0
338	20250509	140600	168426327	1890	1890	1890	1890	0
339	20250509	140500	168426327	1890	1888	1890	1888	981
340	20250509	140400	166573595	1887	1887	1887	1887	274
341	20250509	140300	166056557	1888	1888	1888	1888	0
342	20250509	140200	166056557	1888	1888	1888	1888	0
343	20250509	140100	166056557	1888	1888	1888	1887	375
344	20250509	140000	165348832	1888	1888	1888	1888	0
345	20250509	135900	165348832	1888	1888	1888	1888	0
346	20250509	135800	165348832	1888	1887	1888	1887	363
347	20250509	135700	164663763	1888	1888	1888	1888	1
348	20250509	135600	164661875	1887	1888	1888	1887	2
349	20250509	135500	164658100	1887	1887	1887	1887	0
350	20250509	135400	164658100	1887	1887	1887	1887	274
351	20250509	135300	164141062	1887	1887	1887	1887	0
352	20250509	135200	164141062	1887	1887	1887	1887	222
353	20250509	135100	163722148	1887	1886	1887	1886	500
354	20250509	135000	162778848	1888	1887	1888	1886	1072
355	20250509	134900	160756563	1888	1888	1888	1888	10
356	20250509	134800	160737683	1888	1888	1888	1888	0
357	20250509	134700	160737683	1888	1888	1888	1888	10
358	20250509	134600	160718803	1889	1889	1889	1889	90
359	20250509	134500	160548793	1890	1890	1890	1890	0
360	20250509	134400	160548793	1890	1890	1890	1890	7
361	20250509	134300	160535563	1887	1887	1887	1887	30
362	20250509	134200	160478953	1892	1892	1892	1892	0
363	20250509	134100	160478953	1892	1892	1892	1892	0
364	20250509	134000	160478953	1892	1892	1892	1892	0
365	20250509	133900	160478953	1892	1892	1892	1892	1
366	20250509	133800	160477061	1892	1892	1892	1892	4
367	20250509	133700	160469493	1894	1894	1894	1894	0
368	20250509	133600	160469493	1894	1894	1894	1894	0
369	20250509	133500	160469493	1894	1891	1894	1891	1000
370	20250509	133400	158577127	1892	1892	1892	1892	0
371	20250509	133300	158577127	1892	1892	1892	1892	0
372	20250509	133200	158577127	1892	1892	1892	1892	0
373	20250509	133100	158577127	1892	1892	1892	1892	8
374	20250509	133000	158561991	1893	1893	1893	1893	9
375	20250509	132900	158544954	1893	1893	1893	1893	0
376	20250509	132800	158544954	1893	1888	1893	1886	2554
377	20250509	132700	153727370	1895	1895	1895	1895	0
378	20250509	132600	153727370	1895	1890	1896	1890	1001
379	20250509	132500	151833312	1891	1891	1891	1891	0
380	20250509	132400	151833312	1891	1891	1891	1891	0
381	20250509	132300	151833312	1891	1888	1891	1888	830
382	20250509	132200	150265712	1886	1886	1886	1886	898
383	20250509	132100	148572084	1889	1889	1889	1889	0
384	20250509	132000	148572084	1889	1889	1889	1889	0
385	20250509	131900	148572084	1889	1889	1889	1889	1
386	20250509	131800	148570195	1889	1889	1889	1889	1
387	20250509	131700	148568306	1885	1885	1885	1885	0
388	20250509	131600	148568306	1885	1885	1885	1885	577
389	20250509	131500	147480661	1885	1885	1885	1885	50
390	20250509	131400	147386411	1884	1884	1884	1884	275
391	20250509	131300	146868311	1885	1885	1885	1885	0
392	20250509	131200	146868311	1885	1885	1885	1885	0
393	20250509	131100	146868311	1885	1885	1886	1882	3098
394	20250509	131000	141035872	1886	1891	1891	1885	2802
395	20250509	130900	135753228	1892	1891	1892	1891	1651
396	20250509	130800	132631186	1891	1890	1891	1885	3577
397	20250509	130700	125881915	1891	1891	1891	1890	1009
398	20250509	130600	123973956	1892	1891	1892	1891	282
399	20250509	130500	123440693	1892	1892	1892	1892	0
400	20250509	130400	123440693	1892	1891	1892	1886	5580
401	20250509	130300	112897403	1892	1891	1892	1891	280
402	20250509	130200	112367918	1892	1892	1892	1892	50
403	20250509	130100	112273318	1892	1892	1892	1892	0
404	20250509	130000	112273318	1892	1892	1892	1892	0
405	20250509	125900	112273318	1892	1892	1892	1891	477
406	20250509	125800	111371108	1892	1892	1892	1892	1
407	20250509	125700	111369216	1892	1892	1892	1892	1
408	20250509	125600	111367324	1893	1893	1893	1893	1
409	20250509	125500	111365431	1892	1892	1892	1892	120
410	20250509	125400	111138391	1892	1892	1892	1892	1
411	20250509	125300	111136499	1891	1891	1891	1891	0
412	20250509	125200	111136499	1891	1891	1891	1891	275
413	20250509	125100	110616474	1892	1892	1892	1892	0
414	20250509	125000	110616474	1892	1892	1892	1892	1
415	20250509	124900	110614582	1891	1891	1891	1891	275
416	20250509	124800	110094557	1892	1892	1892	1892	0
417	20250509	124700	110094557	1892	1892	1892	1892	1
418	20250509	124600	110092665	1891	1891	1892	1891	277
419	20250509	124500	109568857	1892	1892	1892	1892	1190
420	20250509	124400	107317377	1892	1892	1892	1892	30
421	20250509	124300	107260617	1892	1892	1892	1892	0
422	20250509	124200	107260617	1892	1891	1892	1891	275
423	20250509	124100	106740591	1892	1892	1892	1892	20
424	20250509	124000	106702751	1892	1892	1892	1892	0
425	20250509	123900	106702751	1892	1892	1892	1892	35
426	20250509	123800	106636531	1893	1893	1893	1893	0
427	20250509	123700	106636531	1893	1892	1893	1892	11
428	20250509	123600	106615718	1893	1893	1894	1892	4201
429	20250509	123500	98664753	1894	1894	1894	1894	1934
430	20250509	123400	95001757	1896	1896	1896	1896	0
431	20250509	123300	95001757	1896	1896	1896	1896	0
432	20250509	123200	95001757	1896	1896	1896	1896	0
433	20250509	123100	95001757	1896	1896	1896	1896	0
434	20250509	123000	95001757	1896	1896	1896	1896	0
435	20250509	122900	95001757	1896	1896	1896	1896	0
436	20250509	122800	95001757	1896	1895	1896	1895	1050
437	20250509	122700	93012003	1896	1896	1896	1896	0
438	20250509	122600	93012003	1896	1896	1896	1896	0
439	20250509	122500	93012003	1896	1895	1896	1895	279
440	20250509	122400	92483294	1896	1896	1896	1896	0
441	20250509	122300	92483294	1896	1896	1896	1896	0
442	20250509	122200	92483294	1896	1896	1896	1896	14
443	20250509	122100	92456750	1895	1896	1896	1895	351
444	20250509	122000	91791529	1896	1896	1896	1896	0
445	20250509	121900	91791529	1896	1896	1896	1896	0
446	20250509	121800	91791529	1896	1895	1896	1895	278
447	20250509	121700	91264715	1897	1897	1897	1897	0
448	20250509	121600	91264715	1897	1897	1897	1897	0
449	20250509	121500	91264715	1897	1897	1897	1897	0
450	20250509	121400	91264715	1897	1897	1897	1897	0
451	20250509	121300	91264715	1897	1897	1897	1897	0
452	20250509	121200	91264715	1897	1897	1897	1897	1
453	20250509	121100	91262818	1896	1896	1897	1896	369
454	20250509	121000	90563193	1897	1897	1897	1897	0
455	20250509	120900	90563193	1897	1897	1897	1897	0
456	20250509	120800	90563193	1897	1896	1897	1896	276
457	20250509	120700	90039896	1897	1897	1897	1897	0
458	20250509	120600	90039896	1897	1897	1897	1897	1
459	20250509	120500	90037999	1897	1896	1897	1896	371
460	20250509	120400	89334582	1897	1896	1897	1896	275
461	20250509	120300	88813181	1897	1896	1897	1896	141
462	20250509	120200	88545844	1897	1896	1897	1896	297
463	20250509	120100	87982730	1897	1897	1897	1897	1
464	20250509	120000	87980833	1898	1897	1898	1897	175
465	20250509	115900	87648856	1899	1899	1899	1899	0
466	20250509	115800	87648856	1899	1899	1899	1899	0
467	20250509	115700	87648856	1899	1899	1899	1899	0
468	20250509	115600	87648856	1899	1898	1899	1898	476
469	20250509	115500	86745407	1898	1898	1898	1898	0
470	20250509	115400	86745407	1898	1897	1898	1897	275
471	20250509	115300	86223731	1897	1897	1897	1897	280
472	20250509	115200	85692571	1897	1897	1897	1897	0
473	20250509	115100	85692571	1897	1897	1897	1897	274
474	20250509	115000	85172793	1898	1898	1898	1898	100
475	20250509	114900	84982993	1898	1898	1898	1898	12
476	20250509	114800	84960217	1900	1900	1900	1900	0
477	20250509	114700	84960217	1900	1900	1900	1900	0
478	20250509	114600	84960217	1900	1900	1900	1900	0
479	20250509	114500	84960217	1900	1900	1900	1900	0
480	20250509	114400	84960217	1900	1900	1900	1900	0
481	20250509	114300	84960217	1900	1899	1900	1899	50
482	20250509	114200	84865229	1900	1900	1900	1900	0
483	20250509	114100	84865229	1900	1900	1900	1900	0
484	20250509	114000	84865229	1900	1900	1900	1900	10
485	20250509	113900	84846229	1904	1904	1904	1904	0
486	20250509	113800	84846229	1904	1904	1904	1904	0
487	20250509	113700	84846229	1904	1904	1904	1904	0
488	20250509	113600	84846229	1904	1904	1904	1904	0
489	20250509	113500	84846229	1904	1904	1904	1904	0
490	20250509	113400	84846229	1904	1904	1904	1904	0
491	20250509	113300	84846229	1904	1904	1904	1904	0
492	20250509	113200	84846229	1904	1904	1904	1904	0
493	20250509	113100	84846229	1904	1904	1904	1904	0
494	20250509	113000	84846229	1904	1904	1904	1904	5
495	20250509	112900	84836709	1904	1904	1904	1904	0
496	20250509	112800	84836709	1904	1903	1904	1903	100
497	20250509	112700	84646360	1903	1896	1904	1896	314
498	20250509	112600	84048618	1905	1905	1905	1905	4
499	20250509	112500	84040998	1905	1905	1905	1905	1
500	20250509	112400	84039093	1905	1901	1906	1901	401
501	20250509	112300	83276506	1901	1896	1901	1895	1193
502	20250509	112200	81012334	1899	1899	1899	1899	0
503	20250509	112100	81012334	1899	1899	1899	1899	1
504	20250509	112000	81010435	1900	1900	1900	1900	0
505	20250509	111900	81010435	1900	1900	1900	1900	0
506	20250509	111800	81010435	1900	1900	1900	1900	16
507	20250509	111700	80980035	1900	1900	1900	1900	0
508	20250509	111600	80980035	1900	1900	1900	1900	0
509	20250509	111500	80980035	1900	1900	1900	1900	13
510	20250509	111400	80955335	1899	1899	1899	1899	274
511	20250509	111300	80435009	1900	1900	1900	1900	0
512	20250509	111200	80435009	1900	1900	1900	1900	0
513	20250509	111100	80435009	1900	1900	1900	1900	155
514	20250509	111000	80140509	1900	1893	1900	1893	1200
515	20250509	110900	77865150	1893	1893	1894	1893	41
516	20250509	110800	77787536	1893	1893	1893	1893	20
517	20250509	110700	77749676	1892	1892	1892	1892	0
518	20250509	110600	77749676	1892	1893	1893	1892	374
519	20250509	110500	77041968	1893	1893	1893	1893	1
520	20250509	110400	77040075	1892	1892	1892	1892	0
521	20250509	110300	77040075	1892	1892	1892	1892	274
522	20250509	110200	76521667	1893	1893	1893	1893	0
523	20250509	110100	76521667	1893	1892	1893	1892	38
524	20250509	110000	76449763	1893	1893	1893	1893	175
525	20250509	105900	76118488	1893	1894	1894	1893	157
526	20250509	105800	75821286	1895	1895	1895	1895	0
527	20250509	105700	75821286	1895	1895	1895	1895	0
528	20250509	105600	75821286	1895	1894	1895	1894	167
529	20250509	105500	75504987	1895	1897	1897	1895	4565
530	20250509	105400	66848472	1898	1898	1898	1898	1
531	20250509	105300	66846574	1899	1899	1899	1899	0
532	20250509	105200	66846574	1899	1899	1899	1899	0
533	20250509	105100	66846574	1899	1899	1899	1899	0
534	20250509	105000	66846574	1899	1897	1899	1897	158
535	20250509	104900	66546646	1900	1900	1900	1900	0
536	20250509	104800	66546646	1900	1897	1900	1897	1562
537	20250509	104700	63581950	1899	1899	1899	1899	12
538	20250509	104600	63559162	1898	1898	1898	1897	94
539	20250509	104500	63380773	1898	1899	1899	1898	2144
540	20250509	104400	59311420	1899	1899	1899	1899	9
541	20250509	104300	59294329	1899	1899	1899	1899	0
542	20250509	104200	59294329	1899	1900	1900	1899	1535
543	20250509	104100	56378529	1900	1900	1900	1900	165
544	20250509	104000	56065029	1900	1900	1900	1900	330
545	20250509	103900	55438029	1900	1900	1900	1900	1
546	20250509	103800	55436129	1899	1900	1900	1899	276
547	20250509	103700	54912004	1899	1899	1899	1899	275
548	20250509	103600	54389779	1900	1900	1900	1900	0
549	20250509	103500	54389779	1900	1900	1900	1900	1
550	20250509	103400	54387879	1899	1899	1899	1899	1000
551	20250509	103300	52488879	1899	1899	1899	1899	0
552	20250509	103200	52488879	1899	1898	1899	1898	276
553	20250509	103100	51965030	1899	1898	1899	1898	559
554	20250509	103000	50904041	1899	1899	1899	1899	0
555	20250509	102900	50904041	1899	1899	1899	1899	0
556	20250509	102800	50904041	1899	1899	1899	1899	100
557	20250509	102700	50714141	1900	1900	1900	1900	0
558	20250509	102600	50714141	1900	1900	1900	1900	5
559	20250509	102500	50704641	1900	1900	1900	1899	1652
560	20250509	102400	47567454	1900	1900	1900	1900	33
561	20250509	102300	47504754	1900	1900	1900	1900	3
562	20250509	102200	47499054	1900	1900	1900	1900	5
563	20250509	102100	47489554	1900	1899	1900	1899	432
564	20250509	102000	46669185	1900	1901	1901	1900	5
565	20250509	101900	46659684	1901	1901	1901	1901	4
566	20250509	101800	46652080	1900	1900	1900	1900	1232
567	20250509	101700	44311280	1901	1901	1901	1901	0
568	20250509	101600	44311280	1901	1901	1901	1901	104
569	20250509	101500	44113576	1901	1901	1901	1901	25
570	20250509	101400	44066051	1901	1902	1902	1901	99
571	20250509	101300	43877840	1902	1902	1902	1902	0
572	20250509	101200	43877840	1902	1902	1902	1902	20
573	20250509	101100	43839800	1902	1902	1902	1901	966
574	20250509	101000	42003373	1903	1904	1904	1902	1218
575	20250509	100900	39686205	1904	1905	1905	1904	525
576	20250509	100800	38686585	1904	1905	1905	1904	688
577	20250509	100700	37376536	1906	1906	1906	1906	50
578	20250509	100600	37281236	1907	1907	1907	1907	1
579	20250509	100500	37279329	1905	1907	1907	1905	409
580	20250509	100400	36499384	1908	1908	1908	1908	0
581	20250509	100300	36499384	1908	1908	1908	1908	0
582	20250509	100200	36499384	1908	1908	1908	1908	1
583	20250509	100100	36497476	1910	1910	1910	1910	0
584	20250509	100000	36497476	1910	1910	1910	1910	1
585	20250509	095900	36495566	1910	1910	1910	1910	100
586	20250509	095800	36304566	1910	1909	1910	1909	7
587	20250509	095700	36291200	1909	1908	1911	1903	1014
588	20250509	095600	34360106	1912	1912	1912	1912	0
589	20250509	095500	34360106	1912	1908	1912	1907	5
590	20250509	095400	34350564	1914	1908	1914	1908	20
591	20250509	095300	34312343	1906	1910	1914	1906	4881
592	20250509	095200	24998480	1915	1915	1915	1915	0
593	20250509	095100	24998480	1915	1915	1915	1915	0
594	20250509	095000	24998480	1915	1915	1915	1915	4
595	20250509	094900	24990820	1915	1915	1915	1915	5
596	20250509	094800	24981245	1915	1913	1915	1913	679
597	20250509	094700	23681253	1909	1915	1915	1909	704
598	20250509	094600	22337299	1915	1910	1915	1909	273
599	20250509	094500	21815981	1915	1915	1915	1910	25
600	20250509	094400	21768206	1908	1912	1915	1908	753
601	20250509	094300	20331448	1908	1916	1916	1908	840
602	20250509	094200	18728129	1916	1916	1916	1916	0
603	20250509	094100	18728129	1916	1916	1916	1910	12
604	20250509	094000	18705197	1909	1914	1914	1909	117
605	20250509	093900	18481334	1919	1919	1919	1919	0
606	20250509	093800	18481334	1919	1914	1919	1910	2868
607	20250509	093700	12998131	1921	1916	1921	1915	50
608	20250509	093600	12902312	1922	1922	1922	1922	1
609	20250509	093500	12900390	1917	1917	1917	1917	0
610	20250509	093400	12900390	1917	1922	1922	1917	386
611	20250509	093300	12160359	1924	1924	1924	1924	0
612	20250509	093200	12160359	1924	1924	1924	1924	0
613	20250509	093100	12160359	1924	1924	1924	1924	1
614	20250509	093000	12158435	1918	1920	1925	1918	105
615	20250509	092900	11957029	1927	1919	1927	1918	12
616	20250509	092800	11933982	1919	1927	1927	1919	136
617	20250509	092700	11672839	1922	1929	1929	1922	34
618	20250509	092600	11607433	1929	1928	1931	1924	225
619	20250509	092500	11174029	1932	1932	1932	1932	0
620	20250509	092400	11174029	1932	1929	1932	1929	14
621	20250509	092300	11146993	1933	1933	1933	1933	0
622	20250509	092200	11146993	1933	1933	1933	1928	115
623	20250509	092100	10925168	1931	1932	1932	1931	100
624	20250509	092000	10732018	1933	1933	1933	1933	50
625	20250509	091900	10635368	1936	1936	1936	1936	4
626	20250509	091800	10627624	1936	1936	1936	1936	5
627	20250509	091700	10617944	1936	1936	1937	1936	282
628	20250509	091600	10071889	1936	1929	1936	1925	61
629	20250509	091500	9954440	1936	1936	1936	1936	0
630	20250509	091400	9954440	1936	1936	1936	1936	1
631	20250509	091300	9952504	1927	1930	1930	1927	60
632	20250509	091200	9836770	1938	1938	1938	1938	0
633	20250509	091100	9836770	1938	1938	1938	1938	0
634	20250509	091000	9836770	1938	1938	1938	1938	1
635	20250509	090900	9834832	1930	1938	1938	1930	1509
636	20250509	090800	6921074	1940	1941	1941	1940	51
637	20250509	090700	6822133	1944	1944	1944	1944	0
638	20250509	090600	6822133	1944	1946	1946	1944	52
639	20250509	090500	6720943	1947	1947	1947	1947	0
640	20250509	090400	6720943	1947	1950	1950	1947	2
641	20250509	090300	6717046	1970	1970	1970	1970	0
642	20250509	090200	6717046	1970	1955	1970	1955	1041
643	20250509	090100	4673334	1956	1932	1956	1932	1510
644	20250509	090000	1732581	1931	1931	1947	1931	896