KissMeData/047400/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	191400	156961051	1910	1910	1910	1910	3714
3	20250502	191300	156961051	1910	1910	1910	1910	0
4	20250502	191200	156961051	1910	1910	1910	1910	0
5	20250502	191100	156961051	1910	1910	1910	1910	0
6	20250502	191000	156961051	1910	1910	1910	1910	0
7	20250502	190900	156961051	1910	1910	1910	1910	0
8	20250502	190800	156961051	1910	1910	1910	1910	0
9	20250502	190700	156961051	1910	1910	1910	1910	0
10	20250502	190600	156961051	1910	1910	1910	1910	0
11	20250502	190500	156961051	1910	1910	1910	1910	0
12	20250502	190400	156961051	1910	1910	1910	1910	0
13	20250502	190300	156961051	1910	1910	1910	1910	0
14	20250502	190200	156961051	1910	1910	1910	1910	0
15	20250502	190100	156961051	1910	1910	1910	1910	0
16	20250502	190000	156961051	1910	1910	1910	1910	0
17	20250502	185900	156961051	1910	1910	1910	1910	0
18	20250502	185800	156961051	1910	1910	1910	1910	0
19	20250502	185700	156961051	1910	1910	1910	1910	0
20	20250502	185600	156961051	1910	1910	1910	1910	0
21	20250502	185500	156961051	1910	1910	1910	1910	0
22	20250502	185400	156961051	1910	1910	1910	1910	0
23	20250502	185300	156961051	1910	1910	1910	1910	0
24	20250502	185200	156961051	1910	1910	1910	1910	0
25	20250502	185100	156961051	1910	1910	1910	1910	0
26	20250502	185000	156961051	1910	1910	1910	1910	0
27	20250502	184900	156961051	1910	1910	1910	1910	0
28	20250502	184800	156961051	1910	1910	1910	1910	0
29	20250502	184700	156961051	1910	1910	1910	1910	0
30	20250502	184600	156961051	1910	1910	1910	1910	0
31	20250502	184500	156961051	1910	1910	1910	1910	0
32	20250502	184400	156961051	1910	1910	1910	1910	3714
33	20250502	184300	156961051	1910	1910	1910	1910	0
34	20250502	184200	156961051	1910	1910	1910	1910	0
35	20250502	184100	156961051	1910	1910	1910	1910	0
36	20250502	184000	156961051	1910	1910	1910	1910	0
37	20250502	183900	156961051	1910	1910	1910	1910	0
38	20250502	183800	156961051	1910	1910	1910	1910	0
39	20250502	183700	156961051	1910	1910	1910	1910	0
40	20250502	183600	156961051	1910	1910	1910	1910	0
41	20250502	183500	156961051	1910	1910	1910	1910	0
42	20250502	183400	156961051	1910	1910	1910	1910	0
43	20250502	183300	156961051	1910	1910	1910	1910	0
44	20250502	183200	156961051	1910	1910	1910	1910	0
45	20250502	183100	156961051	1910	1910	1910	1910	0
46	20250502	183000	156961051	1910	1910	1910	1910	0
47	20250502	182900	156961051	1910	1910	1910	1910	0
48	20250502	182800	156961051	1910	1910	1910	1910	0
49	20250502	182700	156961051	1910	1910	1910	1910	0
50	20250502	182600	156961051	1910	1910	1910	1910	0
51	20250502	182500	156961051	1910	1910	1910	1910	0
52	20250502	182400	156961051	1910	1910	1910	1910	0
53	20250502	182300	156961051	1910	1910	1910	1910	0
54	20250502	182200	156961051	1910	1910	1910	1910	0
55	20250502	182100	156961051	1910	1910	1910	1910	0
56	20250502	182000	156961051	1910	1910	1910	1910	0
57	20250502	181900	156961051	1910	1910	1910	1910	0
58	20250502	181800	156961051	1910	1910	1910	1910	0
59	20250502	181700	156961051	1910	1910	1910	1910	0
60	20250502	181600	156961051	1910	1910	1910	1910	0
61	20250502	181500	156961051	1910	1910	1910	1910	0
62	20250502	181400	156961051	1910	1910	1910	1910	3714
63	20250502	181300	156961051	1910	1910	1910	1910	0
64	20250502	181200	156961051	1910	1910	1910	1910	0
65	20250502	181100	156961051	1910	1910	1910	1910	0
66	20250502	181000	156961051	1910	1910	1910	1910	0
67	20250502	180900	156961051	1910	1910	1910	1910	0
68	20250502	180800	156961051	1910	1910	1910	1910	0
69	20250502	180700	156961051	1910	1910	1910	1910	0
70	20250502	180600	156961051	1910	1910	1910	1910	0
71	20250502	180500	156961051	1910	1910	1910	1910	0
72	20250502	180400	156961051	1910	1910	1910	1910	0
73	20250502	180300	156961051	1910	1910	1910	1910	0
74	20250502	180200	156961051	1910	1910	1910	1910	0
75	20250502	180100	156961051	1910	1910	1910	1910	0
76	20250502	180000	156961051	1910	1910	1910	1910	0
77	20250502	175900	156961051	1910	1910	1910	1910	0
78	20250502	175800	156961051	1910	1910	1910	1910	0
79	20250502	175700	156961051	1910	1910	1910	1910	0
80	20250502	175600	156961051	1910	1910	1910	1910	0
81	20250502	175500	156961051	1910	1910	1910	1910	0
82	20250502	175400	156961051	1910	1910	1910	1910	0
83	20250502	175300	156961051	1910	1910	1910	1910	0
84	20250502	175200	156961051	1910	1910	1910	1910	0
85	20250502	175100	156961051	1910	1910	1910	1910	0
86	20250502	175000	156961051	1910	1910	1910	1910	0
87	20250502	174900	156961051	1910	1910	1910	1910	0
88	20250502	174800	156961051	1910	1910	1910	1910	0
89	20250502	174700	156961051	1910	1910	1910	1910	0
90	20250502	174600	156961051	1910	1910	1910	1910	0
91	20250502	174500	156961051	1910	1910	1910	1910	0
92	20250502	174400	156961051	1910	1910	1910	1910	3714
93	20250502	174300	156961051	1910	1910	1910	1910	0
94	20250502	174200	156961051	1910	1910	1910	1910	0
95	20250502	174100	156961051	1910	1910	1910	1910	0
96	20250502	174000	156961051	1910	1910	1910	1910	0
97	20250502	173900	156961051	1910	1910	1910	1910	0
98	20250502	173800	156961051	1910	1910	1910	1910	0
99	20250502	173700	156961051	1910	1910	1910	1910	0
100	20250502	173600	156961051	1910	1910	1910	1910	0
101	20250502	173500	156961051	1910	1910	1910	1910	0
102	20250502	173400	156961051	1910	1910	1910	1910	0
103	20250502	173300	156961051	1910	1910	1910	1910	0
104	20250502	173200	156961051	1910	1910	1910	1910	0
105	20250502	173100	156961051	1910	1910	1910	1910	0
106	20250502	173000	156961051	1910	1910	1910	1910	0
107	20250502	172900	156961051	1910	1910	1910	1910	0
108	20250502	172800	156961051	1910	1910	1910	1910	0
109	20250502	172700	156961051	1910	1910	1910	1910	0
110	20250502	172600	156961051	1910	1910	1910	1910	0
111	20250502	172500	156961051	1910	1910	1910	1910	0
112	20250502	172400	156961051	1910	1910	1910	1910	0
113	20250502	172300	156961051	1910	1910	1910	1910	0
114	20250502	172200	156961051	1910	1910	1910	1910	0
115	20250502	172100	156961051	1910	1910	1910	1910	0
116	20250502	172000	156961051	1910	1910	1910	1910	0
117	20250502	171900	156961051	1910	1910	1910	1910	0
118	20250502	171800	156961051	1910	1910	1910	1910	0
119	20250502	171700	156961051	1910	1910	1910	1910	0
120	20250502	171600	156961051	1910	1910	1910	1910	0
121	20250502	171500	156961051	1910	1910	1910	1910	0
122	20250502	171400	156961051	1910	1910	1910	1910	3714
123	20250502	171300	156961051	1910	1910	1910	1910	0
124	20250502	171200	156961051	1910	1910	1910	1910	0
125	20250502	171100	156961051	1910	1910	1910	1910	0
126	20250502	171000	156961051	1910	1910	1910	1910	0
127	20250502	170900	156961051	1910	1910	1910	1910	0
128	20250502	170800	156961051	1910	1910	1910	1910	0
129	20250502	170700	156961051	1910	1910	1910	1910	0
130	20250502	170600	156961051	1910	1910	1910	1910	0
131	20250502	170500	156961051	1910	1910	1910	1910	0
132	20250502	170400	156961051	1910	1910	1910	1910	0
133	20250502	170300	156961051	1910	1910	1910	1910	0
134	20250502	170200	156961051	1910	1910	1910	1910	0
135	20250502	170100	156961051	1910	1910	1910	1910	0
136	20250502	170000	156961051	1910	1910	1910	1910	0
137	20250502	165900	156961051	1910	1910	1910	1910	0
138	20250502	165800	156961051	1910	1910	1910	1910	0
139	20250502	165700	156961051	1910	1910	1910	1910	0
140	20250502	165600	156961051	1910	1910	1910	1910	0
141	20250502	165500	156961051	1910	1910	1910	1910	0
142	20250502	165400	156961051	1910	1910	1910	1910	0
143	20250502	165300	156961051	1910	1910	1910	1910	0
144	20250502	165200	156961051	1910	1910	1910	1910	0
145	20250502	165100	156961051	1910	1910	1910	1910	0
146	20250502	165000	156961051	1910	1910	1910	1910	0
147	20250502	164900	156961051	1910	1910	1910	1910	0
148	20250502	164800	156961051	1910	1910	1910	1910	0
149	20250502	164700	156961051	1910	1910	1910	1910	0
150	20250502	164600	156961051	1910	1910	1910	1910	0
151	20250502	164500	156961051	1910	1910	1910	1910	0
152	20250502	164400	156961051	1910	1910	1910	1910	3714
153	20250502	164300	156961051	1910	1910	1910	1910	0
154	20250502	164200	156961051	1910	1910	1910	1910	0
155	20250502	164100	156961051	1910	1910	1910	1910	0
156	20250502	164000	156961051	1910	1910	1910	1910	0
157	20250502	163900	156961051	1910	1910	1910	1910	0
158	20250502	163800	156961051	1910	1910	1910	1910	0
159	20250502	163700	156961051	1910	1910	1910	1910	0
160	20250502	163600	156961051	1910	1910	1910	1910	0
161	20250502	163500	156961051	1910	1910	1910	1910	0
162	20250502	163400	156961051	1910	1910	1910	1910	0
163	20250502	163300	156961051	1910	1910	1910	1910	0
164	20250502	163200	156961051	1910	1910	1910	1910	0
165	20250502	163100	156961051	1910	1910	1910	1910	0
166	20250502	163000	156961051	1910	1910	1910	1910	0
167	20250502	162900	156961051	1910	1910	1910	1910	0
168	20250502	162800	156961051	1910	1910	1910	1910	0
169	20250502	162700	156961051	1910	1910	1910	1910	0
170	20250502	162600	156961051	1910	1910	1910	1910	0
171	20250502	162500	156961051	1910	1910	1910	1910	0
172	20250502	162400	156961051	1910	1910	1910	1910	0
173	20250502	162300	156961051	1910	1910	1910	1910	0
174	20250502	162200	156961051	1910	1910	1910	1910	0
175	20250502	162100	156961051	1910	1910	1910	1910	0
176	20250502	162000	156961051	1910	1910	1910	1910	0
177	20250502	161900	156961051	1910	1910	1910	1910	0
178	20250502	161800	156961051	1910	1910	1910	1910	0
179	20250502	161700	156961051	1910	1910	1910	1910	0
180	20250502	161600	156961051	1910	1910	1910	1910	0
181	20250502	161500	156961051	1910	1910	1910	1910	0
182	20250502	161400	156961051	1910	1910	1910	1910	3714
183	20250502	161300	156961051	1910	1910	1910	1910	0
184	20250502	161200	156961051	1910	1910	1910	1910	0
185	20250502	161100	156961051	1910	1910	1910	1910	0
186	20250502	161000	156961051	1910	1910	1910	1910	0
187	20250502	160900	156961051	1910	1910	1910	1910	0
188	20250502	160800	156961051	1910	1910	1910	1910	0
189	20250502	160700	156961051	1910	1910	1910	1910	0
190	20250502	160600	156961051	1910	1910	1910	1910	0
191	20250502	160500	156961051	1910	1910	1910	1910	0
192	20250502	160400	156961051	1910	1910	1910	1910	0
193	20250502	160300	156961051	1910	1910	1910	1910	0
194	20250502	160200	156961051	1910	1910	1910	1910	0
195	20250502	160100	156961051	1910	1910	1910	1910	0
196	20250502	160000	156961051	1910	1910	1910	1910	0
197	20250502	155900	156961051	1910	1910	1910	1910	0
198	20250502	155800	156961051	1910	1910	1910	1910	0
199	20250502	155700	156961051	1910	1910	1910	1910	0
200	20250502	155600	156961051	1910	1910	1910	1910	0
201	20250502	155500	156961051	1910	1910	1910	1910	0
202	20250502	155400	156961051	1910	1910	1910	1910	0
203	20250502	155300	156961051	1910	1910	1910	1910	0
204	20250502	155200	156961051	1910	1910	1910	1910	0
205	20250502	155100	156961051	1910	1910	1910	1910	0
206	20250502	155000	156961051	1910	1910	1910	1910	0
207	20250502	154900	156961051	1910	1910	1910	1910	0
208	20250502	154800	156961051	1910	1910	1910	1910	0
209	20250502	154700	156961051	1910	1910	1910	1910	0
210	20250502	154600	156961051	1910	1910	1910	1910	0
211	20250502	154500	156961051	1910	1910	1910	1910	0
212	20250502	154400	156961051	1910	1910	1910	1910	3714
213	20250502	154300	156961051	1910	1910	1910	1910	0
214	20250502	154200	156961051	1910	1910	1910	1910	0
215	20250502	154100	156961051	1910	1910	1910	1910	0
216	20250502	154000	156961051	1910	1910	1910	1910	0
217	20250502	153900	156961051	1910	1910	1910	1910	0
218	20250502	153800	156961051	1910	1910	1910	1910	0
219	20250502	153700	156961051	1910	1910	1910	1910	0
220	20250502	153600	156961051	1910	1910	1910	1910	0
221	20250502	153500	156961051	1910	1910	1910	1910	0
222	20250502	153400	156961051	1910	1910	1910	1910	0
223	20250502	153300	156961051	1910	1910	1910	1910	0
224	20250502	153200	156961051	1910	1910	1910	1910	0
225	20250502	153100	156961051	1910	1910	1910	1910	0
226	20250502	153000	156961051	1910	1910	1910	1910	3714
227	20250502	152900	149867311	1914	1914	1914	1914	0
228	20250502	152800	149867311	1914	1914	1914	1914	0
229	20250502	152700	149867311	1914	1914	1914	1914	0
230	20250502	152600	149867311	1914	1914	1914	1914	0
231	20250502	152500	149867311	1914	1914	1914	1914	0
232	20250502	152400	149867311	1914	1914	1914	1914	0
233	20250502	152300	149867311	1914	1914	1914	1914	0
234	20250502	152200	149867311	1914	1914	1914	1914	0
235	20250502	152100	149867311	1914	1914	1914	1914	0
236	20250502	152000	149867311	1914	1914	1914	1914	0
237	20250502	151900	149867311	1914	1913	1914	1910	113
238	20250502	151800	149651121	1913	1913	1913	1913	6
239	20250502	151700	149639643	1913	1909	1913	1909	1354
240	20250502	151600	147050522	1908	1910	1910	1908	625
241	20250502	151500	145857233	1912	1910	1912	1910	150
242	20250502	151400	145570491	1910	1910	1910	1910	97
243	20250502	151300	145385221	1910	1910	1910	1910	1
244	20250502	151200	145383311	1910	1911	1911	1910	357
245	20250502	151100	144701318	1912	1912	1912	1912	1
246	20250502	151000	144699406	1912	1912	1912	1912	1
247	20250502	150900	144697494	1912	1912	1912	1912	1
248	20250502	150800	144695582	1912	1912	1912	1912	0
249	20250502	150700	144695582	1912	1912	1912	1912	0
250	20250502	150600	144695582	1912	1912	1912	1912	120
251	20250502	150500	144466142	1913	1913	1913	1913	50
252	20250502	150400	144370492	1913	1913	1913	1913	10
253	20250502	150300	144351362	1913	1914	1914	1913	42
254	20250502	150200	144271015	1914	1914	1914	1914	1
255	20250502	150100	144269101	1914	1913	1914	1913	11
256	20250502	150000	144248048	1909	1909	1909	1909	2219
257	20250502	145900	140011977	1909	1910	1910	1909	1440
258	20250502	145800	137262177	1914	1914	1914	1914	1
259	20250502	145700	137260263	1910	1910	1910	1910	350
260	20250502	145600	136591763	1912	1912	1912	1912	411
261	20250502	145500	135805931	1912	1912	1912	1912	1227
262	20250502	145400	133459907	1912	1912	1912	1912	50
263	20250502	145300	133364307	1912	1912	1912	1912	14
264	20250502	145200	133337539	1913	1914	1914	1913	128
265	20250502	145100	133092674	1913	1913	1913	1913	0
266	20250502	145000	133092674	1913	1913	1913	1913	70
267	20250502	144900	132958764	1914	1914	1914	1914	0
268	20250502	144800	132958764	1914	1914	1914	1914	0
269	20250502	144700	132958764	1914	1914	1914	1914	1
270	20250502	144600	132956850	1914	1914	1914	1914	0
271	20250502	144500	132956850	1914	1914	1914	1914	0
272	20250502	144400	132956850	1914	1914	1916	1914	2600
273	20250502	144300	127980448	1914	1914	1914	1914	0
274	20250502	144200	127980448	1914	1914	1914	1914	0
275	20250502	144100	127980448	1914	1914	1914	1914	0
276	20250502	144000	127980448	1914	1914	1914	1914	0
277	20250502	143900	127980448	1914	1914	1914	1914	0
278	20250502	143800	127980448	1914	1914	1914	1914	0
279	20250502	143700	127980448	1914	1914	1914	1914	1
280	20250502	143600	127978534	1914	1914	1914	1914	0
281	20250502	143500	127978534	1914	1914	1914	1914	1
282	20250502	143400	127976620	1912	1912	1912	1912	0
283	20250502	143300	127976620	1912	1912	1912	1912	0
284	20250502	143200	127976620	1912	1910	1912	1910	615
285	20250502	143100	126801964	1910	1910	1910	1910	381
286	20250502	143000	126074254	1910	1914	1914	1909	6568
287	20250502	142900	113525874	1915	1915	1915	1915	24
288	20250502	142800	113479914	1915	1915	1915	1915	0
289	20250502	142700	113479914	1915	1915	1915	1915	2240
290	20250502	142600	109190314	1915	1915	1915	1915	248
291	20250502	142500	108715394	1916	1916	1916	1916	0
292	20250502	142400	108715394	1916	1916	1916	1916	1
293	20250502	142300	108713478	1916	1916	1916	1916	685
294	20250502	142200	107401018	1916	1915	1916	1915	2783
295	20250502	142100	102069089	1916	1916	1916	1916	0
296	20250502	142000	102069089	1916	1916	1916	1916	0
297	20250502	141900	102069089	1916	1916	1916	1916	0
298	20250502	141800	102069089	1916	1916	1916	1916	1
299	20250502	141700	102067173	1918	1918	1918	1918	1
300	20250502	141600	102065255	1912	1912	1912	1912	1
301	20250502	141500	102063343	1920	1920	1920	1920	0
302	20250502	141400	102063343	1920	1920	1920	1920	1
303	20250502	141300	102061423	1920	1920	1920	1920	0
304	20250502	141200	102061423	1920	1920	1920	1920	0
305	20250502	141100	102061423	1920	1917	1920	1917	168
306	20250502	141000	101738962	1912	1912	1912	1912	0
307	20250502	140900	101738962	1912	1912	1912	1912	0
308	20250502	140800	101738962	1912	1912	1912	1912	308
309	20250502	140700	101150066	1912	1912	1912	1912	0
310	20250502	140600	101150066	1912	1912	1912	1912	184
311	20250502	140500	100798258	1912	1910	1912	1910	668
312	20250502	140400	99521861	1911	1911	1911	1911	2
313	20250502	140300	99518039	1911	1911	1911	1911	136
314	20250502	140200	99258143	1911	1911	1911	1911	0
315	20250502	140100	99258143	1911	1911	1911	1911	100
316	20250502	140000	99067043	1911	1911	1911	1911	501
317	20250502	135900	98109632	1911	1911	1911	1911	0
318	20250502	135800	98109632	1911	1911	1911	1911	498
319	20250502	135700	97157954	1911	1911	1911	1911	3011
320	20250502	135600	91403933	1911	1912	1912	1911	210
321	20250502	135500	91002543	1912	1912	1912	1912	81
322	20250502	135400	90847671	1912	1912	1912	1912	668
323	20250502	135300	89570455	1912	1912	1912	1912	1044
324	20250502	135200	87574327	1913	1913	1913	1913	2
325	20250502	135100	87570501	1913	1913	1913	1913	109
326	20250502	135000	87361984	1913	1913	1913	1913	10
327	20250502	134900	87342854	1913	1913	1913	1913	38
328	20250502	134800	87270160	1912	1912	1912	1912	0
329	20250502	134700	87270160	1912	1912	1912	1912	0
330	20250502	134600	87270160	1912	1912	1912	1912	0
331	20250502	134500	87270160	1912	1914	1915	1912	526
332	20250502	134400	86263749	1915	1917	1917	1915	15
333	20250502	134300	86235021	1917	1917	1917	1917	0
334	20250502	134200	86235021	1917	1917	1917	1917	1
335	20250502	134100	86233104	1917	1917	1917	1917	0
336	20250502	134000	86233104	1917	1917	1917	1917	0
337	20250502	133900	86233104	1917	1917	1917	1917	273
338	20250502	133800	85709763	1917	1917	1917	1917	0
339	20250502	133700	85709763	1917	1917	1917	1917	0
340	20250502	133600	85709763	1917	1917	1917	1917	2329
341	20250502	133500	81245070	1917	1917	1917	1917	0
342	20250502	133400	81245070	1917	1917	1917	1917	2
343	20250502	133300	81241236	1917	1917	1917	1917	30
344	20250502	133200	81183726	1917	1917	1917	1917	50
345	20250502	133100	81087876	1917	1917	1917	1917	0
346	20250502	133000	81087876	1917	1917	1917	1917	0
347	20250502	132900	81087876	1917	1917	1917	1917	0
348	20250502	132800	81087876	1917	1917	1917	1917	0
349	20250502	132700	81087876	1917	1917	1917	1917	0
350	20250502	132600	81087876	1917	1916	1917	1915	11
351	20250502	132500	81066808	1915	1915	1916	1915	116
352	20250502	132400	80844649	1916	1916	1916	1916	100
353	20250502	132300	80653049	1917	1917	1917	1917	1
354	20250502	132200	80651132	1916	1916	1916	1916	3
355	20250502	132100	80645384	1916	1916	1916	1916	10
356	20250502	132000	80626224	1918	1918	1918	1918	0
357	20250502	131900	80626224	1918	1918	1918	1918	0
358	20250502	131800	80626224	1918	1918	1918	1918	0
359	20250502	131700	80626224	1918	1919	1919	1918	11
360	20250502	131600	80605116	1919	1915	1919	1915	100
361	20250502	131500	80413463	1914	1914	1914	1914	0
362	20250502	131400	80413463	1914	1914	1914	1914	812
363	20250502	131300	78859295	1914	1914	1914	1914	0
364	20250502	131200	78859295	1914	1914	1914	1914	0
365	20250502	131100	78859295	1914	1914	1914	1914	0
366	20250502	131000	78859295	1914	1914	1914	1914	0
367	20250502	130900	78859295	1914	1914	1914	1914	0
368	20250502	130800	78859295	1914	1914	1914	1914	201
369	20250502	130700	78474581	1914	1914	1914	1914	155
370	20250502	130600	78177911	1914	1914	1914	1914	10
371	20250502	130500	78158771	1915	1915	1915	1915	3
372	20250502	130400	78153026	1914	1915	1915	1914	210
373	20250502	130300	77751076	1916	1916	1916	1916	0
374	20250502	130200	77751076	1916	1916	1916	1916	882
375	20250502	130100	76061164	1916	1914	1916	1914	4
376	20250502	130000	76053506	1914	1913	1914	1913	194
377	20250502	125900	75682282	1913	1912	1913	1912	793
378	20250502	125800	74165973	1912	1912	1912	1912	1479
379	20250502	125700	71338125	1913	1913	1913	1913	0
380	20250502	125600	71338125	1913	1914	1914	1913	1013
381	20250502	125500	69400246	1914	1915	1915	1914	43
382	20250502	125400	69317942	1916	1916	1916	1916	0
383	20250502	125300	69317942	1916	1916	1916	1916	0
384	20250502	125200	69317942	1916	1916	1916	1916	1
385	20250502	125100	69316026	1916	1916	1916	1916	1
386	20250502	125000	69314110	1916	1916	1916	1916	1
387	20250502	124900	69312194	1916	1916	1916	1916	2
388	20250502	124800	69308362	1916	1916	1916	1916	1
389	20250502	124700	69306446	1916	1916	1916	1916	0
390	20250502	124600	69306446	1916	1916	1916	1916	4
391	20250502	124500	69298782	1913	1914	1914	1913	55
392	20250502	124400	69193560	1916	1916	1916	1916	0
393	20250502	124300	69193560	1916	1916	1916	1916	0
394	20250502	124200	69193560	1916	1916	1916	1916	5
395	20250502	124100	69183980	1916	1916	1916	1916	0
396	20250502	124000	69183980	1916	1916	1916	1916	0
397	20250502	123900	69183980	1916	1916	1916	1916	0
398	20250502	123800	69183980	1916	1916	1916	1916	0
399	20250502	123700	69183980	1916	1916	1916	1916	0
400	20250502	123600	69183980	1916	1916	1916	1916	0
401	20250502	123500	69183980	1916	1916	1916	1916	1
402	20250502	123400	69182064	1913	1913	1913	1913	0
403	20250502	123300	69182064	1913	1913	1913	1913	54
404	20250502	123200	69078762	1916	1916	1916	1916	3
405	20250502	123100	69073014	1916	1916	1916	1916	0
406	20250502	123000	69073014	1916	1916	1916	1916	0
407	20250502	122900	69073014	1916	1916	1916	1916	0
408	20250502	122800	69073014	1916	1916	1916	1916	1
409	20250502	122700	69071098	1913	1913	1913	1913	0
410	20250502	122600	69071098	1913	1915	1915	1913	589
411	20250502	122500	67944105	1917	1917	1917	1917	1
412	20250502	122400	67942188	1917	1917	1917	1917	0
413	20250502	122300	67942188	1917	1917	1917	1917	2
414	20250502	122200	67938354	1917	1917	1917	1917	0
415	20250502	122100	67938354	1917	1917	1917	1917	600
416	20250502	122000	66788154	1916	1916	1916	1916	0
417	20250502	121900	66788154	1916	1916	1916	1916	0
418	20250502	121800	66788154	1916	1916	1916	1916	13
419	20250502	121700	66763246	1917	1917	1917	1917	1
420	20250502	121600	66761329	1917	1917	1917	1917	0
421	20250502	121500	66761329	1917	1917	1917	1917	0
422	20250502	121400	66761329	1917	1917	1917	1917	0
423	20250502	121300	66761329	1917	1917	1917	1917	0
424	20250502	121200	66761329	1917	1917	1917	1917	11
425	20250502	121100	66740242	1917	1917	1917	1917	0
426	20250502	121000	66740242	1917	1917	1917	1917	0
427	20250502	120900	66740242	1917	1917	1917	1917	0
428	20250502	120800	66740242	1917	1917	1917	1917	5
429	20250502	120700	66730657	1915	1915	1915	1915	0
430	20250502	120600	66730657	1915	1915	1915	1915	0
431	20250502	120500	66730657	1915	1916	1916	1915	17
432	20250502	120400	66698100	1915	1915	1915	1915	0
433	20250502	120300	66698100	1915	1915	1915	1915	0
434	20250502	120200	66698100	1915	1915	1915	1915	0
435	20250502	120100	66698100	1915	1915	1915	1915	0
436	20250502	120000	66698100	1915	1915	1915	1915	0
437	20250502	115900	66698100	1915	1916	1916	1915	18
438	20250502	115800	66663614	1918	1918	1918	1918	100
439	20250502	115700	66471814	1918	1918	1918	1918	0
440	20250502	115600	66471814	1918	1918	1918	1918	0
441	20250502	115500	66471814	1918	1918	1918	1918	0
442	20250502	115400	66471814	1918	1918	1918	1918	0
443	20250502	115300	66471814	1918	1918	1918	1918	0
444	20250502	115200	66471814	1918	1918	1918	1917	70
445	20250502	115100	66337577	1918	1918	1918	1918	5
446	20250502	115000	66327987	1918	1914	1918	1913	218
447	20250502	114900	65910777	1919	1914	1919	1914	2
448	20250502	114800	65906944	1918	1918	1918	1918	1
449	20250502	114700	65905026	1920	1920	1920	1920	0
450	20250502	114600	65905026	1920	1920	1920	1920	0
451	20250502	114500	65905026	1920	1920	1920	1920	0
452	20250502	114400	65905026	1920	1920	1920	1920	2
453	20250502	114300	65901186	1921	1922	1922	1918	77
454	20250502	114200	65753493	1919	1922	1922	1919	255
455	20250502	114100	65263620	1922	1922	1922	1922	1
456	20250502	114000	65261698	1918	1918	1918	1918	192
457	20250502	113900	64893442	1918	1918	1918	1918	0
458	20250502	113800	64893442	1918	1918	1918	1918	2
459	20250502	113700	64889606	1913	1913	1913	1913	0
460	20250502	113600	64889606	1913	1916	1916	1913	1949
461	20250502	113500	61160232	1918	1918	1918	1918	1
462	20250502	113400	61158314	1918	1918	1920	1918	1549
463	20250502	113300	58186334	1918	1918	1918	1918	134
464	20250502	113200	57929322	1917	1916	1917	1916	32
465	20250502	113100	57867979	1916	1916	1916	1916	0
466	20250502	113000	57867979	1916	1916	1916	1916	0
467	20250502	112900	57867979	1916	1916	1916	1916	0
468	20250502	112800	57867979	1916	1916	1916	1916	0
469	20250502	112700	57867979	1916	1916	1916	1916	0
470	20250502	112600	57867979	1916	1916	1916	1916	3
471	20250502	112500	57862231	1916	1916	1916	1916	1
472	20250502	112400	57860315	1916	1915	1916	1915	35
473	20250502	112300	57793286	1916	1916	1916	1916	18
474	20250502	112200	57758798	1918	1918	1918	1918	4
475	20250502	112100	57751126	1918	1918	1918	1918	11
476	20250502	112000	57730028	1917	1917	1917	1916	694
477	20250502	111900	56399948	1917	1917	1917	1917	0
478	20250502	111800	56399948	1917	1917	1917	1917	19
479	20250502	111700	56363525	1916	1916	1916	1916	93
480	20250502	111600	56185337	1916	1916	1916	1916	0
481	20250502	111500	56185337	1916	1916	1916	1916	20
482	20250502	111400	56147017	1916	1916	1916	1916	50
483	20250502	111300	56051217	1916	1916	1916	1916	0
484	20250502	111200	56051217	1916	1916	1916	1916	100
485	20250502	111100	55859617	1915	1916	1916	1915	1100
486	20250502	111000	53752836	1916	1919	1919	1916	164
487	20250502	110900	53438488	1919	1919	1919	1919	0
488	20250502	110800	53438488	1919	1919	1919	1918	14
489	20250502	110700	53411631	1918	1918	1918	1918	90
490	20250502	110600	53239011	1919	1919	1919	1919	10
491	20250502	110500	53219821	1918	1919	1919	1918	101
492	20250502	110400	53026102	1919	1919	1919	1919	260
493	20250502	110300	52527162	1919	1919	1919	1919	2
494	20250502	110200	52523324	1918	1918	1918	1918	0
495	20250502	110100	52523324	1918	1918	1918	1918	73
496	20250502	110000	52383310	1919	1919	1919	1919	50
497	20250502	105900	52287360	1920	1920	1920	1920	2
498	20250502	105800	52283520	1920	1920	1920	1920	1
499	20250502	105700	52281600	1918	1918	1918	1918	241
500	20250502	105600	51819362	1918	1919	1919	1918	333
501	20250502	105500	51180665	1920	1920	1920	1920	0
502	20250502	105400	51180665	1920	1920	1920	1920	1
503	20250502	105300	51178745	1920	1920	1920	1920	0
504	20250502	105200	51178745	1920	1920	1920	1920	0
505	20250502	105100	51178745	1920	1920	1920	1920	0
506	20250502	105000	51178745	1920	1920	1920	1920	0
507	20250502	104900	51178745	1920	1920	1920	1920	2
508	20250502	104800	51174905	1918	1918	1918	1918	20
509	20250502	104700	51136545	1920	1920	1920	1920	0
510	20250502	104600	51136545	1920	1920	1920	1920	100
511	20250502	104500	50944545	1918	1918	1918	1918	100
512	20250502	104400	50752745	1918	1918	1918	1918	851
513	20250502	104300	49120527	1918	1918	1918	1918	2
514	20250502	104200	49116691	1917	1917	1917	1917	4
515	20250502	104100	49109023	1918	1918	1918	1918	2
516	20250502	104000	49105187	1917	1917	1917	1917	947
517	20250502	103900	47289788	1918	1918	1918	1918	1
518	20250502	103800	47287870	1918	1918	1918	1918	0
519	20250502	103700	47287870	1918	1918	1918	1917	80
520	20250502	103600	47134436	1920	1920	1920	1920	26
521	20250502	103500	47084516	1920	1920	1920	1920	246
522	20250502	103400	46612196	1920	1920	1920	1920	0
523	20250502	103300	46612196	1920	1920	1920	1920	0
524	20250502	103200	46612196	1920	1919	1920	1917	357
525	20250502	103100	45927213	1920	1919	1920	1919	101
526	20250502	103000	45733393	1919	1920	1920	1919	10
527	20250502	102900	45714198	1920	1922	1922	1920	9
528	20250502	102800	45696905	1922	1922	1922	1922	1500
529	20250502	102700	42813905	1922	1922	1922	1922	0
530	20250502	102600	42813905	1922	1922	1922	1922	4
531	20250502	102500	42806217	1922	1923	1923	1922	7
532	20250502	102400	42792758	1923	1923	1923	1923	3
533	20250502	102300	42786989	1923	1923	1923	1923	400
534	20250502	102200	42017789	1923	1923	1923	1923	107
535	20250502	102100	41812028	1923	1923	1923	1923	55
536	20250502	102000	41706263	1923	1919	1923	1919	93
537	20250502	101900	41527744	1919	1922	1923	1919	162
538	20250502	101800	41216412	1919	1922	1922	1919	25
539	20250502	101700	41168395	1919	1921	1923	1919	38
540	20250502	101600	41095447	1923	1923	1923	1923	2
541	20250502	101500	41091601	1923	1923	1923	1923	0
542	20250502	101400	41091601	1923	1921	1923	1921	78
543	20250502	101300	40941609	1923	1923	1923	1923	12
544	20250502	101200	40918533	1923	1923	1924	1923	301
545	20250502	101100	40339709	1923	1922	1923	1922	404
546	20250502	101000	39563021	1921	1921	1921	1921	361
547	20250502	100900	38869540	1921	1921	1921	1921	0
548	20250502	100800	38869540	1921	1920	1921	1920	33
549	20250502	100700	38806172	1920	1920	1920	1920	6
550	20250502	100600	38794652	1921	1921	1921	1921	2
551	20250502	100500	38790810	1921	1921	1921	1921	0
552	20250502	100400	38790810	1921	1921	1921	1921	1
553	20250502	100300	38788889	1921	1920	1921	1920	10
554	20250502	100200	38769687	1920	1920	1920	1920	60
555	20250502	100100	38654487	1921	1921	1921	1921	5
556	20250502	100000	38644882	1921	1921	1921	1918	32
557	20250502	095900	38583416	1919	1919	1919	1919	0
558	20250502	095800	38583416	1919	1921	1921	1919	7
559	20250502	095700	38569971	1921	1915	1921	1915	311
560	20250502	095600	37973806	1915	1915	1915	1915	560
561	20250502	095500	36901406	1915	1915	1915	1915	1028
562	20250502	095400	34932786	1915	1915	1915	1915	17
563	20250502	095300	34900231	1915	1913	1915	1913	101
564	20250502	095200	34707016	1913	1913	1913	1913	186
565	20250502	095100	34351198	1912	1913	1913	1912	2
566	20250502	095000	34347373	1911	1911	1911	1911	30
567	20250502	094900	34290043	1911	1913	1913	1911	52
568	20250502	094800	34190607	1913	1914	1914	1913	9
569	20250502	094700	34173384	1915	1914	1915	1914	209
570	20250502	094600	33773166	1913	1914	1914	1913	4
571	20250502	094500	33765511	1914	1911	1914	1911	125
572	20250502	094400	33526621	1911	1911	1911	1911	0
573	20250502	094300	33526621	1911	1911	1911	1911	24
574	20250502	094200	33480757	1915	1915	1915	1915	19
575	20250502	094100	33444372	1915	1915	1915	1915	0
576	20250502	094000	33444372	1915	1915	1915	1915	2
577	20250502	093900	33440542	1915	1910	1915	1910	1013
578	20250502	093800	31505647	1915	1915	1915	1915	8
579	20250502	093700	31490327	1915	1915	1915	1915	502
580	20250502	093600	30528997	1915	1915	1915	1915	2
581	20250502	093500	30525167	1910	1910	1910	1910	1
582	20250502	093400	30523257	1910	1910	1912	1910	2184
583	20250502	093300	26350162	1910	1910	1910	1909	158
584	20250502	093200	26048391	1911	1911	1911	1910	1182
585	20250502	093100	23789889	1911	1911	1911	1911	1009
586	20250502	093000	21861690	1909	1909	1909	1909	9
587	20250502	092900	21844509	1909	1909	1909	1909	0
588	20250502	092800	21844509	1909	1911	1911	1909	510
589	20250502	092700	20870190	1911	1911	1911	1911	0
590	20250502	092600	20870190	1911	1911	1911	1911	4
591	20250502	092500	20862546	1910	1910	1910	1910	1
592	20250502	092400	20860636	1911	1911	1911	1911	1048
593	20250502	092300	18857908	1911	1911	1911	1911	3
594	20250502	092200	18852175	1910	1910	1910	1910	293
595	20250502	092100	18292545	1909	1909	1909	1909	0
596	20250502	092000	18292545	1909	1909	1909	1909	0
597	20250502	091900	18292545	1909	1909	1909	1909	0
598	20250502	091800	18292545	1909	1909	1909	1908	734
599	20250502	091700	16891671	1908	1908	1908	1908	0
600	20250502	091600	16891671	1908	1908	1908	1908	0
601	20250502	091500	16891671	1908	1908	1908	1908	904
602	20250502	091400	15166839	1908	1907	1908	1907	517
603	20250502	091300	14180418	1908	1907	1908	1907	18
604	20250502	091200	14146075	1908	1909	1909	1908	63
605	20250502	091100	14025869	1909	1908	1909	1908	589
606	20250502	091000	12901993	1909	1911	1911	1909	603
607	20250502	090900	11750860	1911	1911	1911	1911	140
608	20250502	090800	11483320	1911	1911	1911	1911	301
609	20250502	090700	10908109	1911	1911	1911	1911	27
610	20250502	090600	10856512	1911	1911	1911	1911	15
611	20250502	090500	10827847	1911	1910	1912	1910	198
612	20250502	090400	10449515	1906	1913	1913	1906	1236
613	20250502	090300	8089232	1913	1913	1913	1912	3085
614	20250502	090200	2189916	1913	1913	1913	1913	95
615	20250502	090100	2008181	1912	1914	1914	1912	1000
616	20250502	090000	96150	1923	1923	1923	1923	50