KissMeData/340360/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	210000	979596450	1902	1902	1902	1902	5960
3	20250509	205900	979596450	1902	1902	1902	1902	0
4	20250509	205800	979596450	1902	1902	1902	1902	0
5	20250509	205700	979596450	1902	1902	1902	1902	0
6	20250509	205600	979596450	1902	1902	1902	1902	0
7	20250509	205500	979596450	1902	1902	1902	1902	0
8	20250509	205400	979596450	1902	1902	1902	1902	0
9	20250509	205300	979596450	1902	1902	1902	1902	0
10	20250509	205200	979596450	1902	1902	1902	1902	0
11	20250509	205100	979596450	1902	1902	1902	1902	0
12	20250509	205000	979596450	1902	1902	1902	1902	0
13	20250509	204900	979596450	1902	1902	1902	1902	0
14	20250509	204800	979596450	1902	1902	1902	1902	0
15	20250509	204700	979596450	1902	1902	1902	1902	0
16	20250509	204600	979596450	1902	1902	1902	1902	0
17	20250509	204500	979596450	1902	1902	1902	1902	0
18	20250509	204400	979596450	1902	1902	1902	1902	0
19	20250509	204300	979596450	1902	1902	1902	1902	0
20	20250509	204200	979596450	1902	1902	1902	1902	0
21	20250509	204100	979596450	1902	1902	1902	1902	0
22	20250509	204000	979596450	1902	1902	1902	1902	0
23	20250509	203900	979596450	1902	1902	1902	1902	0
24	20250509	203800	979596450	1902	1902	1902	1902	0
25	20250509	203700	979596450	1902	1902	1902	1902	0
26	20250509	203600	979596450	1902	1902	1902	1902	0
27	20250509	203500	979596450	1902	1902	1902	1902	0
28	20250509	203400	979596450	1902	1902	1902	1902	0
29	20250509	203300	979596450	1902	1902	1902	1902	0
30	20250509	203200	979596450	1902	1902	1902	1902	0
31	20250509	203100	979596450	1902	1902	1902	1902	0
32	20250509	203000	979596450	1902	1902	1902	1902	5960
33	20250509	202900	979596450	1902	1902	1902	1902	0
34	20250509	202800	979596450	1902	1902	1902	1902	0
35	20250509	202700	979596450	1902	1902	1902	1902	0
36	20250509	202600	979596450	1902	1902	1902	1902	0
37	20250509	202500	979596450	1902	1902	1902	1902	0
38	20250509	202400	979596450	1902	1902	1902	1902	0
39	20250509	202300	979596450	1902	1902	1902	1902	0
40	20250509	202200	979596450	1902	1902	1902	1902	0
41	20250509	202100	979596450	1902	1902	1902	1902	0
42	20250509	202000	979596450	1902	1902	1902	1902	0
43	20250509	201900	979596450	1902	1902	1902	1902	0
44	20250509	201800	979596450	1902	1902	1902	1902	0
45	20250509	201700	979596450	1902	1902	1902	1902	0
46	20250509	201600	979596450	1902	1902	1902	1902	0
47	20250509	201500	979596450	1902	1902	1902	1902	0
48	20250509	201400	979596450	1902	1902	1902	1902	0
49	20250509	201300	979596450	1902	1902	1902	1902	0
50	20250509	201200	979596450	1902	1902	1902	1902	0
51	20250509	201100	979596450	1902	1902	1902	1902	0
52	20250509	201000	979596450	1902	1902	1902	1902	0
53	20250509	200900	979596450	1902	1902	1902	1902	0
54	20250509	200800	979596450	1902	1902	1902	1902	0
55	20250509	200700	979596450	1902	1902	1902	1902	0
56	20250509	200600	979596450	1902	1902	1902	1902	0
57	20250509	200500	979596450	1902	1902	1902	1902	0
58	20250509	200400	979596450	1902	1902	1902	1902	0
59	20250509	200300	979596450	1902	1902	1902	1902	0
60	20250509	200200	979596450	1902	1902	1902	1902	0
61	20250509	200100	979596450	1902	1902	1902	1902	0
62	20250509	200000	979596450	1902	1902	1902	1902	5960
63	20250509	195900	979596450	1902	1902	1902	1902	0
64	20250509	195800	979596450	1902	1902	1902	1902	0
65	20250509	195700	979596450	1902	1902	1902	1902	0
66	20250509	195600	979596450	1902	1902	1902	1902	0
67	20250509	195500	979596450	1902	1902	1902	1902	0
68	20250509	195400	979596450	1902	1902	1902	1902	0
69	20250509	195300	979596450	1902	1902	1902	1902	0
70	20250509	195200	979596450	1902	1902	1902	1902	0
71	20250509	195100	979596450	1902	1902	1902	1902	0
72	20250509	195000	979596450	1902	1902	1902	1902	0
73	20250509	194900	979596450	1902	1902	1902	1902	0
74	20250509	194800	979596450	1902	1902	1902	1902	0
75	20250509	194700	979596450	1902	1902	1902	1902	0
76	20250509	194600	979596450	1902	1902	1902	1902	0
77	20250509	194500	979596450	1902	1902	1902	1902	0
78	20250509	194400	979596450	1902	1902	1902	1902	0
79	20250509	194300	979596450	1902	1902	1902	1902	0
80	20250509	194200	979596450	1902	1902	1902	1902	0
81	20250509	194100	979596450	1902	1902	1902	1902	0
82	20250509	194000	979596450	1902	1902	1902	1902	0
83	20250509	193900	979596450	1902	1902	1902	1902	0
84	20250509	193800	979596450	1902	1902	1902	1902	0
85	20250509	193700	979596450	1902	1902	1902	1902	0
86	20250509	193600	979596450	1902	1902	1902	1902	0
87	20250509	193500	979596450	1902	1902	1902	1902	0
88	20250509	193400	979596450	1902	1902	1902	1902	0
89	20250509	193300	979596450	1902	1902	1902	1902	0
90	20250509	193200	979596450	1902	1902	1902	1902	0
91	20250509	193100	979596450	1902	1902	1902	1902	0
92	20250509	193000	979596450	1902	1902	1902	1902	5960
93	20250509	192900	979596450	1902	1902	1902	1902	0
94	20250509	192800	979596450	1902	1902	1902	1902	0
95	20250509	192700	979596450	1902	1902	1902	1902	0
96	20250509	192600	979596450	1902	1902	1902	1902	0
97	20250509	192500	979596450	1902	1902	1902	1902	0
98	20250509	192400	979596450	1902	1902	1902	1902	0
99	20250509	192300	979596450	1902	1902	1902	1902	0
100	20250509	192200	979596450	1902	1902	1902	1902	0
101	20250509	192100	979596450	1902	1902	1902	1902	0
102	20250509	192000	979596450	1902	1902	1902	1902	0
103	20250509	191900	979596450	1902	1902	1902	1902	0
104	20250509	191800	979596450	1902	1902	1902	1902	0
105	20250509	191700	979596450	1902	1902	1902	1902	0
106	20250509	191600	979596450	1902	1902	1902	1902	0
107	20250509	191500	979596450	1902	1902	1902	1902	0
108	20250509	191400	979596450	1902	1902	1902	1902	0
109	20250509	191300	979596450	1902	1902	1902	1902	0
110	20250509	191200	979596450	1902	1902	1902	1902	0
111	20250509	191100	979596450	1902	1902	1902	1902	0
112	20250509	191000	979596450	1902	1902	1902	1902	0
113	20250509	190900	979596450	1902	1902	1902	1902	0
114	20250509	190800	979596450	1902	1902	1902	1902	0
115	20250509	190700	979596450	1902	1902	1902	1902	0
116	20250509	190600	979596450	1902	1902	1902	1902	0
117	20250509	190500	979596450	1902	1902	1902	1902	0
118	20250509	190400	979596450	1902	1902	1902	1902	0
119	20250509	190300	979596450	1902	1902	1902	1902	0
120	20250509	190200	979596450	1902	1902	1902	1902	0
121	20250509	190100	979596450	1902	1902	1902	1902	0
122	20250509	190000	979596450	1902	1902	1902	1902	5960
123	20250509	185900	979596450	1902	1902	1902	1902	0
124	20250509	185800	979596450	1902	1902	1902	1902	0
125	20250509	185700	979596450	1902	1902	1902	1902	0
126	20250509	185600	979596450	1902	1902	1902	1902	0
127	20250509	185500	979596450	1902	1902	1902	1902	0
128	20250509	185400	979596450	1902	1902	1902	1902	0
129	20250509	185300	979596450	1902	1902	1902	1902	0
130	20250509	185200	979596450	1902	1902	1902	1902	0
131	20250509	185100	979596450	1902	1902	1902	1902	0
132	20250509	185000	979596450	1902	1902	1902	1902	0
133	20250509	184900	979596450	1902	1902	1902	1902	0
134	20250509	184800	979596450	1902	1902	1902	1902	0
135	20250509	184700	979596450	1902	1902	1902	1902	0
136	20250509	184600	979596450	1902	1902	1902	1902	0
137	20250509	184500	979596450	1902	1902	1902	1902	0
138	20250509	184400	979596450	1902	1902	1902	1902	0
139	20250509	184300	979596450	1902	1902	1902	1902	0
140	20250509	184200	979596450	1902	1902	1902	1902	0
141	20250509	184100	979596450	1902	1902	1902	1902	0
142	20250509	184000	979596450	1902	1902	1902	1902	0
143	20250509	183900	979596450	1902	1902	1902	1902	0
144	20250509	183800	979596450	1902	1902	1902	1902	0
145	20250509	183700	979596450	1902	1902	1902	1902	0
146	20250509	183600	979596450	1902	1902	1902	1902	0
147	20250509	183500	979596450	1902	1902	1902	1902	0
148	20250509	183400	979596450	1902	1902	1902	1902	0
149	20250509	183300	979596450	1902	1902	1902	1902	0
150	20250509	183200	979596450	1902	1902	1902	1902	0
151	20250509	183100	979596450	1902	1902	1902	1902	0
152	20250509	183000	979596450	1902	1902	1902	1902	5960
153	20250509	182900	979596450	1902	1902	1902	1902	0
154	20250509	182800	979596450	1902	1902	1902	1902	0
155	20250509	182700	979596450	1902	1902	1902	1902	0
156	20250509	182600	979596450	1902	1902	1902	1902	0
157	20250509	182500	979596450	1902	1902	1902	1902	0
158	20250509	182400	979596450	1902	1902	1902	1902	0
159	20250509	182300	979596450	1902	1902	1902	1902	0
160	20250509	182200	979596450	1902	1902	1902	1902	0
161	20250509	182100	979596450	1902	1902	1902	1902	0
162	20250509	182000	979596450	1902	1902	1902	1902	0
163	20250509	181900	979596450	1902	1902	1902	1902	0
164	20250509	181800	979596450	1902	1902	1902	1902	0
165	20250509	181700	979596450	1902	1902	1902	1902	0
166	20250509	181600	979596450	1902	1902	1902	1902	0
167	20250509	181500	979596450	1902	1902	1902	1902	0
168	20250509	181400	979596450	1902	1902	1902	1902	0
169	20250509	181300	979596450	1902	1902	1902	1902	0
170	20250509	181200	979596450	1902	1902	1902	1902	0
171	20250509	181100	979596450	1902	1902	1902	1902	0
172	20250509	181000	979596450	1902	1902	1902	1902	0
173	20250509	180900	979596450	1902	1902	1902	1902	0
174	20250509	180800	979596450	1902	1902	1902	1902	0
175	20250509	180700	979596450	1902	1902	1902	1902	0
176	20250509	180600	979596450	1902	1902	1902	1902	0
177	20250509	180500	979596450	1902	1902	1902	1902	0
178	20250509	180400	979596450	1902	1902	1902	1902	0
179	20250509	180300	979596450	1902	1902	1902	1902	0
180	20250509	180200	979596450	1902	1902	1902	1902	0
181	20250509	180100	979596450	1902	1902	1902	1902	0
182	20250509	180000	979596450	1902	1902	1902	1902	5960
183	20250509	175900	979596450	1902	1902	1902	1902	0
184	20250509	175800	979596450	1902	1902	1902	1902	0
185	20250509	175700	979596450	1902	1902	1902	1902	0
186	20250509	175600	979596450	1902	1902	1902	1902	0
187	20250509	175500	979596450	1902	1902	1902	1902	0
188	20250509	175400	979596450	1902	1902	1902	1902	0
189	20250509	175300	979596450	1902	1902	1902	1902	0
190	20250509	175200	979596450	1902	1902	1902	1902	0
191	20250509	175100	979596450	1902	1902	1902	1902	0
192	20250509	175000	979596450	1902	1902	1902	1902	0
193	20250509	174900	979596450	1902	1902	1902	1902	0
194	20250509	174800	979596450	1902	1902	1902	1902	0
195	20250509	174700	979596450	1902	1902	1902	1902	0
196	20250509	174600	979596450	1902	1902	1902	1902	0
197	20250509	174500	979596450	1902	1902	1902	1902	0
198	20250509	174400	979596450	1902	1902	1902	1902	0
199	20250509	174300	979596450	1902	1902	1902	1902	0
200	20250509	174200	979596450	1902	1902	1902	1902	0
201	20250509	174100	979596450	1902	1902	1902	1902	0
202	20250509	174000	979596450	1902	1902	1902	1902	0
203	20250509	173900	979596450	1902	1902	1902	1902	0
204	20250509	173800	979596450	1902	1902	1902	1902	0
205	20250509	173700	979596450	1902	1902	1902	1902	0
206	20250509	173600	979596450	1902	1902	1902	1902	0
207	20250509	173500	979596450	1902	1902	1902	1902	0
208	20250509	173400	979596450	1902	1902	1902	1902	0
209	20250509	173300	979596450	1902	1902	1902	1902	0
210	20250509	173200	979596450	1902	1902	1902	1902	0
211	20250509	173100	979596450	1902	1902	1902	1902	0
212	20250509	173000	979596450	1902	1902	1902	1902	5960
213	20250509	172900	979596450	1902	1902	1902	1902	0
214	20250509	172800	979596450	1902	1902	1902	1902	0
215	20250509	172700	979596450	1902	1902	1902	1902	0
216	20250509	172600	979596450	1902	1902	1902	1902	0
217	20250509	172500	979596450	1902	1902	1902	1902	0
218	20250509	172400	979596450	1902	1902	1902	1902	0
219	20250509	172300	979596450	1902	1902	1902	1902	0
220	20250509	172200	979596450	1902	1902	1902	1902	0
221	20250509	172100	979596450	1902	1902	1902	1902	0
222	20250509	172000	979596450	1902	1902	1902	1902	0
223	20250509	171900	979596450	1902	1902	1902	1902	0
224	20250509	171800	979596450	1902	1902	1902	1902	0
225	20250509	171700	979596450	1902	1902	1902	1902	0
226	20250509	171600	979596450	1902	1902	1902	1902	0
227	20250509	171500	979596450	1902	1902	1902	1902	0
228	20250509	171400	979596450	1902	1902	1902	1902	0
229	20250509	171300	979596450	1902	1902	1902	1902	0
230	20250509	171200	979596450	1902	1902	1902	1902	0
231	20250509	171100	979596450	1902	1902	1902	1902	0
232	20250509	171000	979596450	1902	1902	1902	1902	0
233	20250509	170900	979596450	1902	1902	1902	1902	0
234	20250509	170800	979596450	1902	1902	1902	1902	0
235	20250509	170700	979596450	1902	1902	1902	1902	0
236	20250509	170600	979596450	1902	1902	1902	1902	0
237	20250509	170500	979596450	1902	1902	1902	1902	0
238	20250509	170400	979596450	1902	1902	1902	1902	0
239	20250509	170300	979596450	1902	1902	1902	1902	0
240	20250509	170200	979596450	1902	1902	1902	1902	0
241	20250509	170100	979596450	1902	1902	1902	1902	0
242	20250509	170000	979596450	1902	1902	1902	1902	5960
243	20250509	165900	979596450	1902	1902	1902	1902	0
244	20250509	165800	979596450	1902	1902	1902	1902	0
245	20250509	165700	979596450	1902	1902	1902	1902	0
246	20250509	165600	979596450	1902	1902	1902	1902	0
247	20250509	165500	979596450	1902	1902	1902	1902	0
248	20250509	165400	979596450	1902	1902	1902	1902	0
249	20250509	165300	979596450	1902	1902	1902	1902	0
250	20250509	165200	979596450	1902	1902	1902	1902	0
251	20250509	165100	979596450	1902	1902	1902	1902	0
252	20250509	165000	979596450	1902	1902	1902	1902	0
253	20250509	164900	979596450	1902	1902	1902	1902	0
254	20250509	164800	979596450	1902	1902	1902	1902	0
255	20250509	164700	979596450	1902	1902	1902	1902	0
256	20250509	164600	979596450	1902	1902	1902	1902	0
257	20250509	164500	979596450	1902	1902	1902	1902	0
258	20250509	164400	979596450	1902	1902	1902	1902	0
259	20250509	164300	979596450	1902	1902	1902	1902	0
260	20250509	164200	979596450	1902	1902	1902	1902	0
261	20250509	164100	979596450	1902	1902	1902	1902	0
262	20250509	164000	979596450	1902	1902	1902	1902	0
263	20250509	163900	979596450	1902	1902	1902	1902	0
264	20250509	163800	979596450	1902	1902	1902	1902	0
265	20250509	163700	979596450	1902	1902	1902	1902	0
266	20250509	163600	979596450	1902	1902	1902	1902	0
267	20250509	163500	979596450	1902	1902	1902	1902	0
268	20250509	163400	979596450	1902	1902	1902	1902	0
269	20250509	163300	979596450	1902	1902	1902	1902	0
270	20250509	163200	979596450	1902	1902	1902	1902	0
271	20250509	163100	979596450	1902	1902	1902	1902	0
272	20250509	163000	979596450	1902	1902	1902	1902	5960
273	20250509	162900	979596450	1902	1902	1902	1902	0
274	20250509	162800	979596450	1902	1902	1902	1902	0
275	20250509	162700	979596450	1902	1902	1902	1902	0
276	20250509	162600	979596450	1902	1902	1902	1902	0
277	20250509	162500	979596450	1902	1902	1902	1902	0
278	20250509	162400	979596450	1902	1902	1902	1902	0
279	20250509	162300	979596450	1902	1902	1902	1902	0
280	20250509	162200	979596450	1902	1902	1902	1902	0
281	20250509	162100	979596450	1902	1902	1902	1902	0
282	20250509	162000	979596450	1902	1902	1902	1902	0
283	20250509	161900	979596450	1902	1902	1902	1902	0
284	20250509	161800	979596450	1902	1902	1902	1902	0
285	20250509	161700	979596450	1902	1902	1902	1902	0
286	20250509	161600	979596450	1902	1902	1902	1902	0
287	20250509	161500	979596450	1902	1902	1902	1902	0
288	20250509	161400	979596450	1902	1902	1902	1902	0
289	20250509	161300	979596450	1902	1902	1902	1902	0
290	20250509	161200	979596450	1902	1902	1902	1902	0
291	20250509	161100	979596450	1902	1902	1902	1902	0
292	20250509	161000	979596450	1902	1902	1902	1902	0
293	20250509	160900	979596450	1902	1902	1902	1902	0
294	20250509	160800	979596450	1902	1902	1902	1902	0
295	20250509	160700	979596450	1902	1902	1902	1902	0
296	20250509	160600	979596450	1902	1902	1902	1902	0
297	20250509	160500	979596450	1902	1902	1902	1902	0
298	20250509	160400	979596450	1902	1902	1902	1902	0
299	20250509	160300	979596450	1902	1902	1902	1902	0
300	20250509	160200	979596450	1902	1902	1902	1902	0
301	20250509	160100	979596450	1902	1902	1902	1902	0
302	20250509	160000	979596450	1902	1902	1902	1902	5960
303	20250509	155900	979596450	1902	1902	1902	1902	0
304	20250509	155800	979596450	1902	1902	1902	1902	0
305	20250509	155700	979596450	1902	1902	1902	1902	0
306	20250509	155600	979596450	1902	1902	1902	1902	0
307	20250509	155500	979596450	1902	1902	1902	1902	0
308	20250509	155400	979596450	1902	1902	1902	1902	0
309	20250509	155300	979596450	1902	1902	1902	1902	0
310	20250509	155200	979596450	1902	1902	1902	1902	0
311	20250509	155100	979596450	1902	1902	1902	1902	0
312	20250509	155000	979596450	1902	1902	1902	1902	0
313	20250509	154900	979596450	1902	1902	1902	1902	0
314	20250509	154800	979596450	1902	1902	1902	1902	0
315	20250509	154700	979596450	1902	1902	1902	1902	0
316	20250509	154600	979596450	1902	1902	1902	1902	0
317	20250509	154500	979596450	1902	1902	1902	1902	0
318	20250509	154400	979596450	1902	1902	1902	1902	0
319	20250509	154300	979596450	1902	1902	1902	1902	0
320	20250509	154200	979596450	1902	1902	1902	1902	0
321	20250509	154100	979596450	1902	1902	1902	1902	0
322	20250509	154000	979596450	1902	1902	1902	1902	0
323	20250509	153900	979596450	1902	1902	1902	1902	0
324	20250509	153800	979596450	1902	1902	1902	1902	0
325	20250509	153700	979596450	1902	1902	1902	1902	0
326	20250509	153600	979596450	1902	1902	1902	1902	0
327	20250509	153500	979596450	1902	1902	1902	1902	0
328	20250509	153400	979596450	1902	1902	1902	1902	0
329	20250509	153300	979596450	1902	1902	1902	1902	0
330	20250509	153200	979596450	1902	1902	1902	1902	0
331	20250509	153100	979596450	1902	1902	1902	1902	0
332	20250509	153000	979596450	1902	1902	1902	1902	11920
333	20250509	152900	968260530	1901	1901	1901	1901	0
334	20250509	152800	968260530	1901	1901	1901	1901	0
335	20250509	152700	968260530	1901	1901	1901	1901	0
336	20250509	152600	968260530	1901	1901	1901	1901	0
337	20250509	152500	968260530	1901	1901	1901	1901	0
338	20250509	152400	968260530	1901	1901	1901	1901	0
339	20250509	152300	968260530	1901	1901	1901	1901	0
340	20250509	152200	968260530	1901	1901	1901	1901	0
341	20250509	152100	968260530	1901	1901	1901	1901	0
342	20250509	152000	968260530	1901	1901	1901	1901	0
343	20250509	151900	968260530	1901	1901	1901	1901	671
344	20250509	151800	966984959	1901	1899	1901	1898	4658
345	20250509	151700	958139164	1899	1898	1899	1897	1109
346	20250509	151600	956034783	1898	1897	1898	1897	1425
347	20250509	151500	953331022	1897	1897	1898	1897	871
348	20250509	151400	951678732	1897	1897	1897	1897	1668
349	20250509	151300	948514536	1897	1897	1897	1895	2567
350	20250509	151200	943646937	1898	1898	1898	1897	1100
351	20250509	151100	941560136	1896	1896	1896	1896	100
352	20250509	151000	941370536	1899	1899	1899	1899	0
353	20250509	150900	941370536	1899	1899	1899	1899	3701
354	20250509	150800	934342337	1899	1894	1899	1894	9
355	20250509	150700	934325266	1900	1900	1900	1900	0
356	20250509	150600	934325266	1900	1900	1900	1900	0
357	20250509	150500	934325266	1900	1901	1901	1896	312
358	20250509	150400	933732206	1901	1901	1901	1897	1013
359	20250509	150300	931810493	1901	1902	1902	1900	2439
360	20250509	150200	927176388	1902	1900	1902	1900	9931
361	20250509	150100	908305327	1900	1899	1900	1899	6929
362	20250509	150000	895141876	1899	1897	1899	1897	4000
363	20250509	145900	887549914	1898	1897	1898	1897	921
364	20250509	145800	885802288	1898	1898	1898	1898	0
365	20250509	145700	885802288	1898	1898	1898	1898	2
366	20250509	145600	885798492	1898	1898	1899	1898	5913
367	20250509	145500	874570947	1898	1898	1898	1898	16
368	20250509	145400	874540579	1899	1897	1899	1897	6032
369	20250509	145300	863095123	1897	1897	1897	1897	500
370	20250509	145200	862146623	1898	1887	1898	1887	155
371	20250509	145100	861854083	1899	1899	1899	1899	0
372	20250509	145000	861854083	1899	1895	1899	1895	5604
373	20250509	144900	851222911	1896	1895	1896	1895	1063
374	20250509	144800	849208479	1895	1896	1896	1895	1048
375	20250509	144700	847221519	1896	1893	1896	1893	8064
376	20250509	144600	831945080	1893	1892	1893	1890	5021
377	20250509	144500	822447140	1874	1875	1894	1874	15208
378	20250509	144400	793846556	1875	1870	1876	1870	10493
379	20250509	144300	774196249	1870	1869	1870	1869	533
380	20250509	144200	773199540	1870	1870	1870	1869	87
381	20250509	144100	773036851	1870	1870	1870	1868	1532
382	20250509	144000	770172031	1868	1865	1868	1865	2890
383	20250509	143900	764779508	1868	1868	1868	1868	0
384	20250509	143800	764779508	1868	1868	1868	1868	0
385	20250509	143700	764779508	1868	1868	1868	1868	24
386	20250509	143600	764734676	1868	1861	1868	1860	3611
387	20250509	143500	758018205	1874	1865	1874	1861	505
388	20250509	143400	757077615	1873	1873	1873	1873	0
389	20250509	143300	757077615	1873	1872	1873	1872	325
390	20250509	143200	756469001	1875	1875	1875	1875	0
391	20250509	143100	756469001	1875	1875	1875	1875	7
392	20250509	143000	756455876	1875	1872	1875	1872	768
393	20250509	142900	755018174	1871	1860	1871	1860	24878
394	20250509	142800	708568468	1863	1863	1863	1863	3
395	20250509	142700	708562879	1863	1863	1863	1863	0
396	20250509	142600	708562879	1863	1863	1863	1863	0
397	20250509	142500	708562879	1863	1863	1863	1863	0
398	20250509	142400	708562879	1863	1863	1863	1863	27
399	20250509	142300	708512578	1859	1860	1863	1859	1494
400	20250509	142200	705733860	1860	1860	1860	1860	31
401	20250509	142100	705676200	1861	1861	1861	1861	0
402	20250509	142000	705676200	1861	1862	1864	1861	1223
403	20250509	141900	703398776	1861	1861	1861	1861	499
404	20250509	141800	702470137	1861	1861	1861	1861	0
405	20250509	141700	702470137	1861	1861	1861	1861	0
406	20250509	141600	702470137	1861	1861	1861	1861	0
407	20250509	141500	702470137	1861	1861	1861	1861	0
408	20250509	141400	702470137	1861	1861	1861	1861	0
409	20250509	141300	702470137	1861	1861	1861	1861	401
410	20250509	141200	701723876	1860	1860	1860	1860	0
411	20250509	141100	701723876	1860	1860	1860	1860	2950
412	20250509	141000	696236876	1860	1860	1860	1860	232
413	20250509	140900	695805356	1860	1860	1860	1860	1
414	20250509	140800	695803496	1859	1860	1860	1859	454
415	20250509	140700	694959399	1869	1869	1869	1869	0
416	20250509	140600	694959399	1869	1869	1869	1869	0
417	20250509	140500	694959399	1869	1869	1869	1869	0
418	20250509	140400	694959399	1869	1869	1869	1869	0
419	20250509	140300	694959399	1869	1869	1869	1869	0
420	20250509	140200	694959399	1869	1869	1869	1869	0
421	20250509	140100	694959399	1869	1869	1869	1869	0
422	20250509	140000	694959399	1869	1869	1869	1869	1
423	20250509	135900	694957530	1860	1860	1860	1860	100
424	20250509	135800	694771530	1870	1870	1870	1870	0
425	20250509	135700	694771530	1870	1870	1870	1870	0
426	20250509	135600	694771530	1870	1870	1870	1870	0
427	20250509	135500	694771530	1870	1870	1870	1870	0
428	20250509	135400	694771530	1870	1870	1870	1870	0
429	20250509	135300	694771530	1870	1870	1870	1870	0
430	20250509	135200	694771530	1870	1870	1870	1870	4
431	20250509	135100	694764050	1870	1870	1870	1870	0
432	20250509	135000	694764050	1870	1870	1870	1870	0
433	20250509	134900	694764050	1870	1870	1870	1870	0
434	20250509	134800	694764050	1870	1870	1870	1870	0
435	20250509	134700	694764050	1870	1870	1870	1870	0
436	20250509	134600	694764050	1870	1869	1870	1869	5
437	20250509	134500	694754703	1871	1871	1871	1871	0
438	20250509	134400	694754703	1871	1871	1871	1871	0
439	20250509	134300	694754703	1871	1871	1871	1871	87
440	20250509	134200	694591926	1872	1872	1872	1872	0
441	20250509	134100	694591926	1872	1872	1872	1872	0
442	20250509	134000	694591926	1872	1872	1872	1872	0
443	20250509	133900	694591926	1872	1872	1872	1872	0
444	20250509	133800	694591926	1872	1872	1872	1872	0
445	20250509	133700	694591926	1872	1872	1872	1872	0
446	20250509	133600	694591926	1872	1872	1872	1872	0
447	20250509	133500	694591926	1872	1876	1877	1860	11315
448	20250509	133400	673538597	1864	1877	1877	1864	3287
449	20250509	133300	667411527	1865	1866	1866	1865	1680
450	20250509	133200	664278316	1878	1878	1878	1878	0
451	20250509	133100	664278316	1878	1878	1878	1878	0
452	20250509	133000	664278316	1878	1878	1878	1878	0
453	20250509	132900	664278316	1878	1878	1878	1878	0
454	20250509	132800	664278316	1878	1871	1878	1871	1085
455	20250509	132700	662246777	1872	1872	1872	1872	0
456	20250509	132600	662246777	1872	1872	1872	1872	1
457	20250509	132500	662244905	1872	1872	1872	1872	1
458	20250509	132400	662243033	1861	1876	1876	1861	3593
459	20250509	132300	655527960	1876	1876	1876	1876	2
460	20250509	132200	655524208	1860	1877	1877	1860	577
461	20250509	132100	654450706	1864	1879	1879	1864	716
462	20250509	132000	653116067	1879	1879	1879	1879	1
463	20250509	131900	653114188	1879	1879	1879	1864	3004
464	20250509	131800	647514672	1865	1865	1865	1865	79
465	20250509	131700	647367337	1881	1881	1881	1881	0
466	20250509	131600	647367337	1881	1881	1881	1881	0
467	20250509	131500	647367337	1881	1869	1881	1869	301
468	20250509	131400	646804756	1881	1881	1881	1881	2
469	20250509	131300	646800994	1881	1869	1881	1869	1073
470	20250509	131200	644792428	1869	1869	1869	1869	100
471	20250509	131100	644605528	1870	1873	1873	1859	28045
472	20250509	131000	592307245	1887	1887	1887	1887	0
473	20250509	130900	592307245	1887	1887	1887	1887	1
474	20250509	130800	592305358	1888	1885	1888	1885	4501
475	20250509	130700	583820970	1888	1877	1888	1877	183
476	20250509	130600	583477446	1877	1872	1877	1872	123
477	20250509	130500	583246616	1871	1882	1882	1871	10038
478	20250509	130400	564409525	1895	1895	1895	1895	0
479	20250509	130300	564409525	1895	1895	1895	1895	0
480	20250509	130200	564409525	1895	1895	1895	1895	0
481	20250509	130100	564409525	1895	1882	1895	1880	960
482	20250509	130000	562602848	1882	1885	1885	1882	43
483	20250509	125900	562521805	1895	1895	1895	1895	1
484	20250509	125800	562519910	1882	1884	1884	1882	670
485	20250509	125700	561258566	1896	1890	1896	1884	759
486	20250509	125600	559826674	1896	1896	1896	1896	0
487	20250509	125500	559826674	1896	1896	1896	1896	0
488	20250509	125400	559826674	1896	1896	1896	1896	3
489	20250509	125300	559820986	1886	1886	1886	1886	150
490	20250509	125200	559538086	1898	1898	1898	1898	0
491	20250509	125100	559538086	1898	1898	1898	1898	0
492	20250509	125000	559538086	1898	1898	1898	1898	0
493	20250509	124900	559538086	1898	1898	1898	1898	0
494	20250509	124800	559538086	1898	1898	1898	1898	0
495	20250509	124700	559538086	1898	1898	1898	1898	0
496	20250509	124600	559538086	1898	1898	1898	1898	0
497	20250509	124500	559538086	1898	1897	1898	1897	111
498	20250509	124400	559327507	1899	1899	1899	1899	0
499	20250509	124300	559327507	1899	1890	1899	1888	1832
500	20250509	124200	555866109	1899	1899	1899	1899	0
501	20250509	124100	555866109	1899	1899	1899	1899	0
502	20250509	124000	555866109	1899	1899	1899	1899	0
503	20250509	123900	555866109	1899	1899	1899	1899	0
504	20250509	123800	555866109	1899	1899	1899	1899	0
505	20250509	123700	555866109	1899	1899	1899	1899	0
506	20250509	123600	555866109	1899	1899	1899	1899	3
507	20250509	123500	555860412	1899	1899	1899	1899	0
508	20250509	123400	555860412	1899	1899	1899	1899	0
509	20250509	123300	555860412	1899	1899	1899	1899	16
510	20250509	123200	555830028	1899	1899	1899	1899	254
511	20250509	123100	555347682	1899	1898	1899	1893	1155
512	20250509	123000	553156811	1898	1898	1898	1898	1
513	20250509	122900	553154913	1888	1888	1888	1888	1
514	20250509	122800	553153025	1899	1899	1899	1899	381
515	20250509	122700	552429506	1899	1899	1899	1899	602
516	20250509	122600	551286308	1900	1900	1900	1900	2
517	20250509	122500	551282508	1900	1900	1900	1900	825
518	20250509	122400	549715008	1900	1899	1900	1896	7149
519	20250509	122300	536139565	1896	1899	1899	1896	1369
520	20250509	122200	533543641	1899	1899	1899	1899	0
521	20250509	122100	533543641	1899	1899	1899	1899	0
522	20250509	122000	533543641	1899	1899	1899	1899	400
523	20250509	121900	532784041	1900	1900	1900	1900	0
524	20250509	121800	532784041	1900	1900	1900	1900	500
525	20250509	121700	531834041	1901	1901	1901	1901	4
526	20250509	121600	531826437	1888	1900	1901	1888	888
527	20250509	121500	530141989	1900	1900	1900	1900	2
528	20250509	121400	530138189	1900	1900	1900	1900	12
529	20250509	121300	530115389	1900	1900	1900	1900	5
530	20250509	121200	530105889	1888	1901	1901	1888	3613
531	20250509	121100	523281237	1901	1901	1901	1901	311
532	20250509	121000	522690026	1901	1901	1901	1891	216
533	20250509	120900	522279710	1902	1891	1902	1888	142
534	20250509	120800	522011342	1896	1899	1901	1896	3400
535	20250509	120700	515553942	1902	1900	1902	1900	210
536	20250509	120600	515154922	1891	1891	1891	1891	0
537	20250509	120500	515154922	1891	1891	1891	1891	30
538	20250509	120400	515098192	1892	1892	1892	1892	0
539	20250509	120300	515098192	1892	1892	1892	1892	0
540	20250509	120200	515098192	1892	1885	1892	1885	3673
541	20250509	120100	508160568	1885	1885	1885	1885	0
542	20250509	120000	508160568	1885	1885	1885	1885	700
543	20250509	115900	506841068	1885	1885	1885	1885	4060
544	20250509	115800	499187968	1884	1884	1884	1884	0
545	20250509	115700	499187968	1884	1884	1884	1884	53
546	20250509	115600	499088116	1885	1875	1885	1875	4501
547	20250509	115500	490622161	1872	1869	1872	1869	1838
548	20250509	115400	487184275	1869	1869	1869	1869	318
549	20250509	115300	486589933	1869	1872	1872	1847	28421
550	20250509	115200	434002853	1857	1875	1890	1856	18498
551	20250509	115100	399290607	1875	1875	1875	1875	5
552	20250509	115000	399281232	1875	1890	1890	1861	868
553	20250509	114900	397653207	1890	1890	1890	1890	2098
554	20250509	114800	393687987	1890	1881	1890	1880	2001
555	20250509	114700	389911292	1876	1876	1876	1876	681
556	20250509	114600	388633736	1876	1860	1876	1860	68
557	20250509	114500	388506184	1876	1870	1886	1860	3522
558	20250509	114400	381939495	1889	1889	1889	1889	0
559	20250509	114300	381939495	1889	1889	1889	1889	0
560	20250509	114200	381939495	1889	1889	1889	1889	0
561	20250509	114100	381939495	1889	1889	1889	1889	0
562	20250509	114000	381939495	1889	1880	1889	1865	2047
563	20250509	113900	378107497	1889	1883	1889	1880	812
564	20250509	113800	376579049	1892	1884	1892	1884	74
565	20250509	113700	376439617	1892	1892	1892	1892	5
566	20250509	113600	376430157	1892	1884	1892	1884	105
567	20250509	113500	376232297	1892	1892	1892	1892	3
568	20250509	113400	376226621	1892	1892	1892	1892	1
569	20250509	113300	376224729	1892	1892	1892	1892	6
570	20250509	113200	376213377	1892	1892	1892	1892	0
571	20250509	113100	376213377	1892	1892	1892	1892	4
572	20250509	113000	376205809	1892	1892	1892	1892	0
573	20250509	112900	376205809	1892	1892	1892	1892	1
574	20250509	112800	376203917	1892	1892	1892	1892	58
575	20250509	112700	376094181	1892	1892	1892	1892	4
576	20250509	112600	376086613	1883	1892	1892	1883	334
577	20250509	112500	375457655	1892	1889	1892	1889	1003
578	20250509	112400	373562979	1892	1892	1892	1892	3
579	20250509	112300	373557303	1885	1892	1892	1885	5452
580	20250509	112200	363277061	1898	1908	1908	1898	12510
581	20250509	112100	339494176	1905	1910	1915	1905	1371
582	20250509	112000	336878624	1916	1915	1916	1915	1013
583	20250509	111900	334938444	1918	1915	1918	1914	2572
584	20250509	111800	330013489	1915	1906	1915	1906	8067
585	20250509	111700	314587445	1914	1914	1914	1914	73
586	20250509	111600	314447723	1915	1905	1915	1905	8389
587	20250509	111500	298437835	1908	1908	1908	1908	0
588	20250509	111400	298437835	1908	1904	1909	1900	5940
589	20250509	111300	287121978	1904	1898	1904	1898	8451
590	20250509	111200	271070463	1897	1893	1898	1893	535
591	20250509	111100	270056818	1893	1882	1893	1882	29977
592	20250509	111000	213424743	1884	1884	1884	1883	331
593	20250509	110900	212801239	1885	1885	1885	1885	90
594	20250509	110800	212631589	1885	1883	1885	1878	969
595	20250509	110700	210807215	1885	1880	1885	1880	897
596	20250509	110600	209120318	1880	1880	1880	1880	1
597	20250509	110500	209118438	1880	1880	1880	1880	104
598	20250509	110400	208922918	1880	1873	1880	1873	6103
599	20250509	110300	197469336	1873	1865	1873	1865	11282
600	20250509	110200	176383899	1865	1865	1865	1861	538
601	20250509	110100	175381407	1865	1863	1865	1863	2411
602	20250509	110000	170887713	1863	1862	1863	1862	200
603	20250509	105900	170515155	1862	1863	1863	1862	107
604	20250509	105800	170315914	1863	1863	1863	1863	0
605	20250509	105700	170315914	1863	1863	1863	1863	0
606	20250509	105600	170315914	1863	1863	1863	1863	0
607	20250509	105500	170315914	1863	1863	1863	1863	1
608	20250509	105400	170314051	1850	1858	1858	1850	600
609	20250509	105300	169201893	1864	1864	1864	1864	4
610	20250509	105200	169194437	1855	1862	1864	1855	705
611	20250509	105100	167882296	1862	1862	1862	1862	214
612	20250509	105000	167483828	1862	1865	1865	1857	1062
613	20250509	104900	165509327	1865	1860	1865	1860	4241
614	20250509	104800	157612854	1860	1858	1860	1858	2028
615	20250509	104700	153843206	1858	1858	1858	1858	332
616	20250509	104600	153226350	1857	1856	1857	1856	1689
617	20250509	104500	150089966	1856	1849	1856	1849	1300
618	20250509	104400	147681276	1846	1846	1846	1846	125
619	20250509	104300	147450526	1846	1846	1846	1846	3
620	20250509	104200	147444988	1845	1845	1845	1845	338
621	20250509	104100	146821378	1845	1840	1845	1838	6086
622	20250509	104000	135634624	1840	1845	1845	1840	11
623	20250509	103900	135614374	1838	1838	1841	1838	800
624	20250509	103800	134143950	1845	1845	1845	1845	0
625	20250509	103700	134143950	1845	1845	1845	1845	0
626	20250509	103600	134143950	1845	1845	1845	1845	214
627	20250509	103500	133749120	1845	1845	1845	1845	0
628	20250509	103400	133749120	1845	1844	1845	1844	132
629	20250509	103300	133505701	1844	1844	1844	1844	1
630	20250509	103200	133503857	1852	1852	1852	1852	0
631	20250509	103100	133503857	1852	1852	1852	1852	0
632	20250509	103000	133503857	1852	1852	1852	1852	0
633	20250509	102900	133503857	1852	1852	1852	1852	0
634	20250509	102800	133503857	1852	1852	1852	1852	0
635	20250509	102700	133503857	1852	1852	1852	1852	0
636	20250509	102600	133503857	1852	1852	1852	1852	0
637	20250509	102500	133503857	1852	1852	1852	1852	2
638	20250509	102400	133500153	1835	1837	1837	1835	3551
639	20250509	102300	126983316	1853	1853	1853	1853	0
640	20250509	102200	126983316	1853	1839	1853	1836	310
641	20250509	102100	126413922	1854	1854	1854	1854	0
642	20250509	102000	126413922	1854	1854	1854	1854	0
643	20250509	101900	126413922	1854	1854	1854	1854	0
644	20250509	101800	126413922	1854	1854	1854	1854	0
645	20250509	101700	126413922	1854	1854	1854	1854	0
646	20250509	101600	126413922	1854	1855	1855	1837	35
647	20250509	101500	126349503	1855	1855	1855	1855	0
648	20250509	101400	126349503	1855	1847	1855	1847	182
649	20250509	101300	126012589	1855	1855	1855	1855	1
650	20250509	101200	126010734	1856	1847	1856	1847	917
651	20250509	101100	124316999	1847	1847	1847	1847	96
652	20250509	101000	124139687	1847	1844	1847	1835	10357
653	20250509	100900	105120555	1847	1857	1857	1847	4
654	20250509	100800	105113157	1848	1848	1848	1848	0
655	20250509	100700	105113157	1848	1851	1860	1848	2611
656	20250509	100600	100287862	1851	1852	1852	1851	131
657	20250509	100500	100045261	1860	1861	1861	1852	29
658	20250509	100400	99991481	1852	1862	1862	1852	181
659	20250509	100300	99655934	1864	1864	1864	1864	3
660	20250509	100200	99650342	1864	1865	1865	1854	3004
661	20250509	100100	94080885	1854	1865	1865	1854	3010
662	20250509	100000	88500010	1865	1865	1865	1865	1
663	20250509	095900	88498145	1865	1864	1865	1864	1003
664	20250509	095800	86628550	1864	1863	1864	1863	1667
665	20250509	095700	83521548	1863	1862	1863	1861	478
666	20250509	095600	82631674	1861	1860	1861	1860	3137
667	20250509	095500	76795462	1860	1860	1860	1860	22
668	20250509	095400	76754542	1861	1861	1861	1861	0
669	20250509	095300	76754542	1861	1861	1861	1861	0
670	20250509	095200	76754542	1861	1861	1861	1861	3
671	20250509	095100	76748959	1859	1859	1859	1859	0
672	20250509	095000	76748959	1859	1859	1859	1859	425
673	20250509	094900	75958884	1863	1863	1863	1863	0
674	20250509	094800	75958884	1863	1863	1863	1863	0
675	20250509	094700	75958884	1863	1863	1863	1863	12
676	20250509	094600	75936528	1865	1865	1865	1865	0
677	20250509	094500	75936528	1865	1860	1865	1860	1170
678	20250509	094400	73759653	1865	1865	1865	1865	292
679	20250509	094300	73215073	1865	1865	1865	1865	16
680	20250509	094200	73185233	1865	1865	1865	1865	10
681	20250509	094100	73166583	1865	1865	1865	1865	0
682	20250509	094000	73166583	1865	1865	1865	1865	4
683	20250509	093900	73159123	1866	1866	1866	1866	147
684	20250509	093800	72884821	1866	1850	1866	1850	11
685	20250509	093700	72864327	1869	1869	1869	1869	0
686	20250509	093600	72864327	1869	1869	1869	1869	0
687	20250509	093500	72864327	1869	1869	1869	1869	14
688	20250509	093400	72838161	1869	1869	1869	1860	335
689	20250509	093300	72212316	1869	1869	1869	1869	2010
690	20250509	093200	68455626	1869	1869	1869	1869	4
691	20250509	093100	68448150	1870	1869	1870	1860	1705
692	20250509	093000	65262409	1869	1869	1869	1869	0
693	20250509	092900	65262409	1869	1864	1869	1864	4038
694	20250509	092800	57723704	1864	1846	1864	1846	1790
695	20250509	092700	54401931	1846	1846	1846	1846	10
696	20250509	092600	54383471	1846	1844	1846	1844	2425
697	20250509	092500	49911739	1845	1834	1845	1833	773
698	20250509	092400	48494622	1846	1846	1846	1846	3
699	20250509	092300	48489084	1846	1846	1846	1846	7
700	20250509	092200	48476162	1843	1847	1847	1834	2401
701	20250509	092100	44053626	1864	1868	1868	1847	201
702	20250509	092000	43679716	1868	1850	1869	1845	207
703	20250509	091900	43296238	1850	1838	1850	1838	624
704	20250509	091800	42147294	1838	1830	1838	1830	3113
705	20250509	091700	36442353	1825	1830	1830	1825	16
706	20250509	091600	36413123	1830	1814	1830	1814	1052
707	20250509	091500	34497228	1820	1822	1822	1814	89
708	20250509	091400	34335659	1815	1817	1817	1815	2082
709	20250509	091300	30556405	1822	1822	1822	1822	7
710	20250509	091200	30543651	1822	1822	1822	1822	1
711	20250509	091100	30541829	1822	1820	1822	1820	1649
712	20250509	091000	27540647	1822	1822	1822	1822	0
713	20250509	090900	27540647	1822	1814	1822	1814	22
714	20250509	090800	27500657	1822	1823	1830	1814	10449
715	20250509	090700	8475238	1833	1831	1833	1831	189
716	20250509	090600	8129032	1831	1831	1832	1831	30
717	20250509	090500	8074096	1831	1824	1831	1822	115
718	20250509	090400	7864455	1832	1825	1834	1821	2268
719	20250509	090300	3730278	1838	1839	1839	1825	291
720	20250509	090200	3197777	1839	1837	1839	1837	110
721	20250509	090100	2995489	1839	1839	1839	1837	32
722	20250509	090000	2936645	1845	1840	1845	1840	1596