KissMeData/016090/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	184600	65487960	1931	1931	1931	1931	3155
3	20250508	184500	65487960	1931	1931	1931	1931	0
4	20250508	184400	65487960	1931	1931	1931	1931	0
5	20250508	184300	65487960	1931	1931	1931	1931	0
6	20250508	184200	65487960	1931	1931	1931	1931	0
7	20250508	184100	65487960	1931	1931	1931	1931	0
8	20250508	184000	65487960	1931	1931	1931	1931	0
9	20250508	183900	65487960	1931	1931	1931	1931	0
10	20250508	183800	65487960	1931	1931	1931	1931	0
11	20250508	183700	65487960	1931	1931	1931	1931	0
12	20250508	183600	65487960	1931	1931	1931	1931	0
13	20250508	183500	65487960	1931	1931	1931	1931	0
14	20250508	183400	65487960	1931	1931	1931	1931	0
15	20250508	183300	65487960	1931	1931	1931	1931	0
16	20250508	183200	65487960	1931	1931	1931	1931	0
17	20250508	183100	65487960	1931	1931	1931	1931	0
18	20250508	183000	65487960	1931	1931	1931	1931	0
19	20250508	182900	65487960	1931	1931	1931	1931	0
20	20250508	182800	65487960	1931	1931	1931	1931	0
21	20250508	182700	65487960	1931	1931	1931	1931	0
22	20250508	182600	65487960	1931	1931	1931	1931	0
23	20250508	182500	65487960	1931	1931	1931	1931	0
24	20250508	182400	65487960	1931	1931	1931	1931	0
25	20250508	182300	65487960	1931	1931	1931	1931	0
26	20250508	182200	65487960	1931	1931	1931	1931	0
27	20250508	182100	65487960	1931	1931	1931	1931	0
28	20250508	182000	65487960	1931	1931	1931	1931	0
29	20250508	181900	65487960	1931	1931	1931	1931	0
30	20250508	181800	65487960	1931	1931	1931	1931	0
31	20250508	181700	65487960	1931	1931	1931	1931	0
32	20250508	181600	65487960	1931	1931	1931	1931	3155
33	20250508	181500	65487960	1931	1931	1931	1931	0
34	20250508	181400	65487960	1931	1931	1931	1931	0
35	20250508	181300	65487960	1931	1931	1931	1931	0
36	20250508	181200	65487960	1931	1931	1931	1931	0
37	20250508	181100	65487960	1931	1931	1931	1931	0
38	20250508	181000	65487960	1931	1931	1931	1931	0
39	20250508	180900	65487960	1931	1931	1931	1931	0
40	20250508	180800	65487960	1931	1931	1931	1931	0
41	20250508	180700	65487960	1931	1931	1931	1931	0
42	20250508	180600	65487960	1931	1931	1931	1931	0
43	20250508	180500	65487960	1931	1931	1931	1931	0
44	20250508	180400	65487960	1931	1931	1931	1931	0
45	20250508	180300	65487960	1931	1931	1931	1931	0
46	20250508	180200	65487960	1931	1931	1931	1931	0
47	20250508	180100	65487960	1931	1931	1931	1931	0
48	20250508	180000	65487960	1931	1931	1931	1931	0
49	20250508	175900	65487960	1931	1931	1931	1931	0
50	20250508	175800	65487960	1931	1931	1931	1931	0
51	20250508	175700	65487960	1931	1931	1931	1931	0
52	20250508	175600	65487960	1931	1931	1931	1931	0
53	20250508	175500	65487960	1931	1931	1931	1931	0
54	20250508	175400	65487960	1931	1931	1931	1931	0
55	20250508	175300	65487960	1931	1931	1931	1931	0
56	20250508	175200	65487960	1931	1931	1931	1931	0
57	20250508	175100	65487960	1931	1931	1931	1931	0
58	20250508	175000	65487960	1931	1931	1931	1931	0
59	20250508	174900	65487960	1931	1931	1931	1931	0
60	20250508	174800	65487960	1931	1931	1931	1931	0
61	20250508	174700	65487960	1931	1931	1931	1931	0
62	20250508	174600	65487960	1931	1931	1931	1931	3155
63	20250508	174500	65487960	1931	1931	1931	1931	0
64	20250508	174400	65487960	1931	1931	1931	1931	0
65	20250508	174300	65487960	1931	1931	1931	1931	0
66	20250508	174200	65487960	1931	1931	1931	1931	0
67	20250508	174100	65487960	1931	1931	1931	1931	0
68	20250508	174000	65487960	1931	1931	1931	1931	0
69	20250508	173900	65487960	1931	1931	1931	1931	0
70	20250508	173800	65487960	1931	1931	1931	1931	0
71	20250508	173700	65487960	1931	1931	1931	1931	0
72	20250508	173600	65487960	1931	1931	1931	1931	0
73	20250508	173500	65487960	1931	1931	1931	1931	0
74	20250508	173400	65487960	1931	1931	1931	1931	0
75	20250508	173300	65487960	1931	1931	1931	1931	0
76	20250508	173200	65487960	1931	1931	1931	1931	0
77	20250508	173100	65487960	1931	1931	1931	1931	0
78	20250508	173000	65487960	1931	1931	1931	1931	0
79	20250508	172900	65487960	1931	1931	1931	1931	0
80	20250508	172800	65487960	1931	1931	1931	1931	0
81	20250508	172700	65487960	1931	1931	1931	1931	0
82	20250508	172600	65487960	1931	1931	1931	1931	0
83	20250508	172500	65487960	1931	1931	1931	1931	0
84	20250508	172400	65487960	1931	1931	1931	1931	0
85	20250508	172300	65487960	1931	1931	1931	1931	0
86	20250508	172200	65487960	1931	1931	1931	1931	0
87	20250508	172100	65487960	1931	1931	1931	1931	0
88	20250508	172000	65487960	1931	1931	1931	1931	0
89	20250508	171900	65487960	1931	1931	1931	1931	0
90	20250508	171800	65487960	1931	1931	1931	1931	0
91	20250508	171700	65487960	1931	1931	1931	1931	0
92	20250508	171600	65487960	1931	1931	1931	1931	3155
93	20250508	171500	65487960	1931	1931	1931	1931	0
94	20250508	171400	65487960	1931	1931	1931	1931	0
95	20250508	171300	65487960	1931	1931	1931	1931	0
96	20250508	171200	65487960	1931	1931	1931	1931	0
97	20250508	171100	65487960	1931	1931	1931	1931	0
98	20250508	171000	65487960	1931	1931	1931	1931	0
99	20250508	170900	65487960	1931	1931	1931	1931	0
100	20250508	170800	65487960	1931	1931	1931	1931	0
101	20250508	170700	65487960	1931	1931	1931	1931	0
102	20250508	170600	65487960	1931	1931	1931	1931	0
103	20250508	170500	65487960	1931	1931	1931	1931	0
104	20250508	170400	65487960	1931	1931	1931	1931	0
105	20250508	170300	65487960	1931	1931	1931	1931	0
106	20250508	170200	65487960	1931	1931	1931	1931	0
107	20250508	170100	65487960	1931	1931	1931	1931	0
108	20250508	170000	65487960	1931	1931	1931	1931	0
109	20250508	165900	65487960	1931	1931	1931	1931	0
110	20250508	165800	65487960	1931	1931	1931	1931	0
111	20250508	165700	65487960	1931	1931	1931	1931	0
112	20250508	165600	65487960	1931	1931	1931	1931	0
113	20250508	165500	65487960	1931	1931	1931	1931	0
114	20250508	165400	65487960	1931	1931	1931	1931	0
115	20250508	165300	65487960	1931	1931	1931	1931	0
116	20250508	165200	65487960	1931	1931	1931	1931	0
117	20250508	165100	65487960	1931	1931	1931	1931	0
118	20250508	165000	65487960	1931	1931	1931	1931	0
119	20250508	164900	65487960	1931	1931	1931	1931	0
120	20250508	164800	65487960	1931	1931	1931	1931	0
121	20250508	164700	65487960	1931	1931	1931	1931	0
122	20250508	164600	65487960	1931	1931	1931	1931	3155
123	20250508	164500	65487960	1931	1931	1931	1931	0
124	20250508	164400	65487960	1931	1931	1931	1931	0
125	20250508	164300	65487960	1931	1931	1931	1931	0
126	20250508	164200	65487960	1931	1931	1931	1931	0
127	20250508	164100	65487960	1931	1931	1931	1931	0
128	20250508	164000	65487960	1931	1931	1931	1931	0
129	20250508	163900	65487960	1931	1931	1931	1931	0
130	20250508	163800	65487960	1931	1931	1931	1931	0
131	20250508	163700	65487960	1931	1931	1931	1931	0
132	20250508	163600	65487960	1931	1931	1931	1931	0
133	20250508	163500	65487960	1931	1931	1931	1931	0
134	20250508	163400	65487960	1931	1931	1931	1931	0
135	20250508	163300	65487960	1931	1931	1931	1931	0
136	20250508	163200	65487960	1931	1931	1931	1931	0
137	20250508	163100	65487960	1931	1931	1931	1931	0
138	20250508	163000	65487960	1931	1931	1931	1931	0
139	20250508	162900	65487960	1931	1931	1931	1931	0
140	20250508	162800	65487960	1931	1931	1931	1931	0
141	20250508	162700	65487960	1931	1931	1931	1931	0
142	20250508	162600	65487960	1931	1931	1931	1931	0
143	20250508	162500	65487960	1931	1931	1931	1931	0
144	20250508	162400	65487960	1931	1931	1931	1931	0
145	20250508	162300	65487960	1931	1931	1931	1931	0
146	20250508	162200	65487960	1931	1931	1931	1931	0
147	20250508	162100	65487960	1931	1931	1931	1931	0
148	20250508	162000	65487960	1931	1931	1931	1931	0
149	20250508	161900	65487960	1931	1931	1931	1931	0
150	20250508	161800	65487960	1931	1931	1931	1931	0
151	20250508	161700	65487960	1931	1931	1931	1931	0
152	20250508	161600	65487960	1931	1931	1931	1931	3155
153	20250508	161500	65487960	1931	1931	1931	1931	0
154	20250508	161400	65487960	1931	1931	1931	1931	0
155	20250508	161300	65487960	1931	1931	1931	1931	0
156	20250508	161200	65487960	1931	1931	1931	1931	0
157	20250508	161100	65487960	1931	1931	1931	1931	0
158	20250508	161000	65487960	1931	1931	1931	1931	0
159	20250508	160900	65487960	1931	1931	1931	1931	0
160	20250508	160800	65487960	1931	1931	1931	1931	0
161	20250508	160700	65487960	1931	1931	1931	1931	0
162	20250508	160600	65487960	1931	1931	1931	1931	0
163	20250508	160500	65487960	1931	1931	1931	1931	0
164	20250508	160400	65487960	1931	1931	1931	1931	0
165	20250508	160300	65487960	1931	1931	1931	1931	0
166	20250508	160200	65487960	1931	1931	1931	1931	0
167	20250508	160100	65487960	1931	1931	1931	1931	0
168	20250508	160000	65487960	1931	1931	1931	1931	0
169	20250508	155900	65487960	1931	1931	1931	1931	0
170	20250508	155800	65487960	1931	1931	1931	1931	0
171	20250508	155700	65487960	1931	1931	1931	1931	0
172	20250508	155600	65487960	1931	1931	1931	1931	0
173	20250508	155500	65487960	1931	1931	1931	1931	0
174	20250508	155400	65487960	1931	1931	1931	1931	0
175	20250508	155300	65487960	1931	1931	1931	1931	0
176	20250508	155200	65487960	1931	1931	1931	1931	0
177	20250508	155100	65487960	1931	1931	1931	1931	0
178	20250508	155000	65487960	1931	1931	1931	1931	0
179	20250508	154900	65487960	1931	1931	1931	1931	0
180	20250508	154800	65487960	1931	1931	1931	1931	0
181	20250508	154700	65487960	1931	1931	1931	1931	0
182	20250508	154600	65487960	1931	1931	1931	1931	3155
183	20250508	154500	65487960	1931	1931	1931	1931	0
184	20250508	154400	65487960	1931	1931	1931	1931	0
185	20250508	154300	65487960	1931	1931	1931	1931	0
186	20250508	154200	65487960	1931	1931	1931	1931	0
187	20250508	154100	65487960	1931	1931	1931	1931	0
188	20250508	154000	65487960	1931	1931	1931	1931	0
189	20250508	153900	65487960	1931	1931	1931	1931	0
190	20250508	153800	65487960	1931	1931	1931	1931	0
191	20250508	153700	65487960	1931	1931	1931	1931	0
192	20250508	153600	65487960	1931	1931	1931	1931	0
193	20250508	153500	65487960	1931	1931	1931	1931	0
194	20250508	153400	65487960	1931	1931	1931	1931	0
195	20250508	153300	65487960	1931	1931	1931	1931	0
196	20250508	153200	65487960	1931	1931	1931	1931	0
197	20250508	153100	65487960	1931	1931	1931	1931	0
198	20250508	153000	65487960	1931	1931	1931	1931	3155
199	20250508	152900	59395655	1927	1927	1927	1927	0
200	20250508	152800	59395655	1927	1927	1927	1927	0
201	20250508	152700	59395655	1927	1927	1927	1927	0
202	20250508	152600	59395655	1927	1927	1927	1927	0
203	20250508	152500	59395655	1927	1927	1927	1927	0
204	20250508	152400	59395655	1927	1927	1927	1927	0
205	20250508	152300	59395655	1927	1927	1927	1927	0
206	20250508	152200	59395655	1927	1927	1927	1927	0
207	20250508	152100	59395655	1927	1927	1927	1927	0
208	20250508	152000	59395655	1927	1927	1927	1927	0
209	20250508	151900	59395655	1927	1927	1927	1927	0
210	20250508	151800	59395655	1927	1927	1927	1927	0
211	20250508	151700	59395655	1927	1929	1929	1927	2200
212	20250508	151600	55155050	1930	1930	1930	1930	0
213	20250508	151500	55155050	1930	1930	1930	1930	0
214	20250508	151400	55155050	1930	1930	1930	1930	0
215	20250508	151300	55155050	1930	1930	1930	1930	42
216	20250508	151200	55073990	1930	1930	1930	1930	0
217	20250508	151100	55073990	1930	1930	1930	1930	0
218	20250508	151000	55073990	1930	1930	1930	1930	450
219	20250508	150900	54205490	1930	1930	1930	1930	0
220	20250508	150800	54205490	1930	1930	1930	1930	0
221	20250508	150700	54205490	1930	1930	1930	1930	190
222	20250508	150600	53838790	1931	1931	1931	1931	0
223	20250508	150500	53838790	1931	1931	1931	1931	10
224	20250508	150400	53819480	1930	1930	1930	1930	0
225	20250508	150300	53819480	1930	1930	1930	1928	721
226	20250508	150200	52428650	1930	1930	1930	1930	137
227	20250508	150100	52164240	1930	1930	1930	1930	167
228	20250508	150000	51841930	1930	1930	1930	1930	171
229	20250508	145900	51511900	1930	1930	1930	1930	0
230	20250508	145800	51511900	1930	1930	1930	1930	0
231	20250508	145700	51511900	1930	1930	1930	1930	0
232	20250508	145600	51511900	1930	1930	1930	1930	0
233	20250508	145500	51511900	1930	1930	1930	1930	0
234	20250508	145400	51511900	1930	1930	1930	1930	401
235	20250508	145300	50737970	1930	1930	1930	1930	20
236	20250508	145200	50699370	1930	1930	1930	1930	0
237	20250508	145100	50699370	1930	1930	1930	1930	0
238	20250508	145000	50699370	1930	1931	1931	1930	594
239	20250508	144900	49552900	1931	1931	1931	1931	0
240	20250508	144800	49552900	1931	1931	1931	1931	0
241	20250508	144700	49552900	1931	1931	1931	1931	0
242	20250508	144600	49552900	1931	1931	1931	1931	20
243	20250508	144500	49514280	1931	1931	1931	1931	0
244	20250508	144400	49514280	1931	1931	1931	1931	0
245	20250508	144300	49514280	1931	1931	1931	1931	0
246	20250508	144200	49514280	1931	1931	1931	1931	0
247	20250508	144100	49514280	1931	1931	1931	1931	0
248	20250508	144000	49514280	1931	1931	1931	1931	0
249	20250508	143900	49514280	1931	1931	1931	1931	0
250	20250508	143800	49514280	1931	1931	1931	1931	0
251	20250508	143700	49514280	1931	1931	1931	1931	0
252	20250508	143600	49514280	1931	1931	1931	1931	0
253	20250508	143500	49514280	1931	1931	1931	1931	0
254	20250508	143400	49514280	1931	1931	1931	1931	0
255	20250508	143300	49514280	1931	1931	1931	1931	0
256	20250508	143200	49514280	1931	1931	1931	1931	0
257	20250508	143100	49514280	1931	1931	1931	1931	0
258	20250508	143000	49514280	1931	1931	1931	1931	1
259	20250508	142900	49512349	1931	1931	1931	1931	0
260	20250508	142800	49512349	1931	1931	1931	1931	0
261	20250508	142700	49512349	1931	1930	1931	1930	326
262	20250508	142600	48883080	1930	1930	1930	1930	0
263	20250508	142500	48883080	1930	1930	1930	1930	0
264	20250508	142400	48883080	1930	1930	1930	1930	0
265	20250508	142300	48883080	1930	1930	1930	1930	0
266	20250508	142200	48883080	1930	1930	1930	1930	0
267	20250508	142100	48883080	1930	1930	1930	1930	0
268	20250508	142000	48883080	1930	1930	1930	1930	0
269	20250508	141900	48883080	1930	1930	1930	1930	0
270	20250508	141800	48883080	1930	1930	1930	1930	0
271	20250508	141700	48883080	1930	1930	1930	1930	52
272	20250508	141600	48782720	1930	1930	1930	1930	0
273	20250508	141500	48782720	1930	1930	1930	1930	0
274	20250508	141400	48782720	1930	1930	1930	1930	0
275	20250508	141300	48782720	1930	1930	1930	1930	0
276	20250508	141200	48782720	1930	1930	1930	1930	0
277	20250508	141100	48782720	1930	1930	1930	1930	0
278	20250508	141000	48782720	1930	1930	1930	1930	0
279	20250508	140900	48782720	1930	1930	1930	1930	62
280	20250508	140800	48663060	1930	1930	1930	1930	0
281	20250508	140700	48663060	1930	1930	1930	1930	0
282	20250508	140600	48663060	1930	1930	1930	1930	0
283	20250508	140500	48663060	1930	1930	1930	1930	0
284	20250508	140400	48663060	1930	1930	1930	1930	0
285	20250508	140300	48663060	1930	1930	1930	1930	0
286	20250508	140200	48663060	1930	1930	1930	1930	0
287	20250508	140100	48663060	1930	1930	1930	1930	0
288	20250508	140000	48663060	1930	1930	1930	1930	0
289	20250508	135900	48663060	1930	1930	1930	1930	0
290	20250508	135800	48663060	1930	1930	1930	1930	0
291	20250508	135700	48663060	1930	1930	1930	1930	14
292	20250508	135600	48636040	1930	1930	1930	1930	1601
293	20250508	135500	45546110	1929	1929	1929	1929	0
294	20250508	135400	45546110	1929	1929	1929	1929	0
295	20250508	135300	45546110	1929	1929	1929	1929	1
296	20250508	135200	45544181	1929	1929	1929	1929	0
297	20250508	135100	45544181	1929	1929	1929	1929	200
298	20250508	135000	45158381	1930	1930	1930	1930	0
299	20250508	134900	45158381	1930	1930	1930	1930	0
300	20250508	134800	45158381	1930	1930	1930	1930	0
301	20250508	134700	45158381	1930	1930	1930	1930	0
302	20250508	134600	45158381	1930	1930	1930	1930	0
303	20250508	134500	45158381	1930	1930	1930	1930	0
304	20250508	134400	45158381	1930	1930	1930	1930	0
305	20250508	134300	45158381	1930	1930	1930	1930	0
306	20250508	134200	45158381	1930	1930	1930	1930	0
307	20250508	134100	45158381	1930	1930	1930	1930	0
308	20250508	134000	45158381	1930	1930	1930	1930	0
309	20250508	133900	45158381	1930	1930	1930	1930	0
310	20250508	133800	45158381	1930	1930	1930	1930	0
311	20250508	133700	45158381	1930	1930	1930	1930	0
312	20250508	133600	45158381	1930	1930	1930	1930	0
313	20250508	133500	45158381	1930	1930	1930	1930	0
314	20250508	133400	45158381	1930	1930	1930	1930	46
315	20250508	133300	45069601	1930	1930	1930	1930	0
316	20250508	133200	45069601	1930	1930	1930	1930	1
317	20250508	133100	45067671	1930	1930	1930	1930	0
318	20250508	133000	45067671	1930	1930	1930	1930	1
319	20250508	132900	45065741	1930	1930	1930	1930	0
320	20250508	132800	45065741	1930	1930	1930	1930	0
321	20250508	132700	45065741	1930	1930	1930	1930	0
322	20250508	132600	45065741	1930	1930	1930	1930	0
323	20250508	132500	45065741	1930	1930	1930	1930	1
324	20250508	132400	45063811	1930	1930	1930	1930	100
325	20250508	132300	44870811	1930	1930	1930	1930	0
326	20250508	132200	44870811	1930	1930	1930	1930	0
327	20250508	132100	44870811	1930	1930	1930	1930	0
328	20250508	132000	44870811	1930	1930	1930	1930	0
329	20250508	131900	44870811	1930	1930	1930	1930	11
330	20250508	131800	44849581	1930	1930	1930	1930	0
331	20250508	131700	44849581	1930	1930	1930	1930	0
332	20250508	131600	44849581	1930	1930	1930	1930	0
333	20250508	131500	44849581	1930	1930	1930	1930	0
334	20250508	131400	44849581	1930	1930	1930	1930	0
335	20250508	131300	44849581	1930	1930	1930	1930	0
336	20250508	131200	44849581	1930	1930	1930	1930	0
337	20250508	131100	44849581	1930	1930	1930	1930	0
338	20250508	131000	44849581	1930	1930	1930	1930	0
339	20250508	130900	44849581	1930	1930	1930	1930	0
340	20250508	130800	44849581	1930	1930	1930	1930	0
341	20250508	130700	44849581	1930	1930	1930	1930	0
342	20250508	130600	44849581	1930	1930	1930	1930	0
343	20250508	130500	44849581	1930	1930	1930	1930	0
344	20250508	130400	44849581	1930	1930	1930	1930	0
345	20250508	130300	44849581	1930	1930	1930	1930	0
346	20250508	130200	44849581	1930	1930	1930	1930	0
347	20250508	130100	44849581	1930	1930	1930	1930	0
348	20250508	130000	44849581	1930	1930	1930	1930	0
349	20250508	125900	44849581	1930	1930	1930	1930	0
350	20250508	125800	44849581	1930	1930	1930	1930	0
351	20250508	125700	44849581	1930	1930	1930	1930	0
352	20250508	125600	44849581	1930	1930	1930	1930	0
353	20250508	125500	44849581	1930	1930	1930	1930	0
354	20250508	125400	44849581	1930	1930	1930	1930	0
355	20250508	125300	44849581	1930	1930	1930	1930	2603
356	20250508	125200	39825791	1930	1930	1930	1930	251
357	20250508	125100	39341361	1930	1930	1930	1930	0
358	20250508	125000	39341361	1930	1930	1930	1930	0
359	20250508	124900	39341361	1930	1930	1930	1930	0
360	20250508	124800	39341361	1930	1930	1930	1930	0
361	20250508	124700	39341361	1930	1930	1930	1930	0
362	20250508	124600	39341361	1930	1930	1930	1930	0
363	20250508	124500	39341361	1930	1930	1930	1930	1001
364	20250508	124400	37409431	1930	1930	1930	1930	0
365	20250508	124300	37409431	1930	1930	1930	1930	0
366	20250508	124200	37409431	1930	1930	1930	1930	0
367	20250508	124100	37409431	1930	1930	1930	1930	0
368	20250508	124000	37409431	1930	1930	1930	1930	12
369	20250508	123900	37386271	1930	1930	1930	1930	0
370	20250508	123800	37386271	1930	1930	1930	1930	0
371	20250508	123700	37386271	1930	1930	1930	1930	1
372	20250508	123600	37384341	1929	1929	1929	1929	0
373	20250508	123500	37384341	1929	1929	1929	1929	0
374	20250508	123400	37384341	1929	1929	1929	1929	0
375	20250508	123300	37384341	1929	1929	1929	1929	0
376	20250508	123200	37384341	1929	1929	1929	1929	0
377	20250508	123100	37384341	1929	1929	1929	1929	0
378	20250508	123000	37384341	1929	1929	1929	1929	300
379	20250508	122900	36805641	1929	1929	1929	1929	0
380	20250508	122800	36805641	1929	1929	1929	1929	300
381	20250508	122700	36226941	1929	1929	1929	1929	300
382	20250508	122600	35648241	1929	1929	1929	1929	0
383	20250508	122500	35648241	1929	1929	1929	1929	0
384	20250508	122400	35648241	1929	1929	1929	1929	0
385	20250508	122300	35648241	1929	1929	1929	1929	0
386	20250508	122200	35648241	1929	1929	1929	1929	352
387	20250508	122100	34969233	1929	1929	1929	1929	0
388	20250508	122000	34969233	1929	1929	1929	1929	34
389	20250508	121900	34903647	1929	1929	1929	1929	0
390	20250508	121800	34903647	1929	1929	1929	1929	0
391	20250508	121700	34903647	1929	1929	1929	1929	0
392	20250508	121600	34903647	1929	1929	1929	1929	0
393	20250508	121500	34903647	1929	1929	1929	1929	0
394	20250508	121400	34903647	1929	1929	1929	1929	0
395	20250508	121300	34903647	1929	1929	1929	1929	0
396	20250508	121200	34903647	1929	1929	1929	1929	0
397	20250508	121100	34903647	1929	1929	1929	1929	0
398	20250508	121000	34903647	1929	1929	1929	1929	0
399	20250508	120900	34903647	1929	1929	1929	1929	0
400	20250508	120800	34903647	1929	1929	1929	1929	0
401	20250508	120700	34903647	1929	1929	1929	1929	0
402	20250508	120600	34903647	1929	1929	1929	1929	0
403	20250508	120500	34903647	1929	1929	1929	1929	0
404	20250508	120400	34903647	1929	1929	1929	1929	0
405	20250508	120300	34903647	1929	1929	1929	1927	2002
406	20250508	120200	31045407	1929	1929	1929	1929	0
407	20250508	120100	31045407	1929	1929	1929	1929	80
408	20250508	120000	30891087	1929	1929	1929	1929	0
409	20250508	115900	30891087	1929	1929	1929	1929	0
410	20250508	115800	30891087	1929	1929	1929	1929	0
411	20250508	115700	30891087	1929	1929	1929	1929	0
412	20250508	115600	30891087	1929	1929	1929	1929	0
413	20250508	115500	30891087	1929	1929	1929	1929	0
414	20250508	115400	30891087	1929	1929	1929	1929	0
415	20250508	115300	30891087	1929	1929	1929	1929	0
416	20250508	115200	30891087	1929	1929	1929	1929	0
417	20250508	115100	30891087	1929	1929	1929	1929	0
418	20250508	115000	30891087	1929	1929	1929	1929	0
419	20250508	114900	30891087	1929	1929	1929	1929	10
420	20250508	114800	30871797	1930	1930	1930	1930	0
421	20250508	114700	30871797	1930	1930	1930	1930	0
422	20250508	114600	30871797	1930	1930	1930	1930	0
423	20250508	114500	30871797	1930	1930	1930	1930	0
424	20250508	114400	30871797	1930	1930	1930	1930	0
425	20250508	114300	30871797	1930	1930	1930	1930	0
426	20250508	114200	30871797	1930	1930	1930	1930	0
427	20250508	114100	30871797	1930	1930	1930	1930	386
428	20250508	114000	30126817	1930	1930	1930	1930	263
429	20250508	113900	29619227	1931	1931	1931	1931	3
430	20250508	113800	29613434	1931	1931	1931	1931	0
431	20250508	113700	29613434	1931	1931	1931	1931	0
432	20250508	113600	29613434	1931	1931	1931	1931	0
433	20250508	113500	29613434	1931	1931	1931	1931	0
434	20250508	113400	29613434	1931	1931	1931	1931	0
435	20250508	113300	29613434	1931	1931	1931	1931	0
436	20250508	113200	29613434	1931	1931	1931	1931	0
437	20250508	113100	29613434	1931	1931	1931	1931	0
438	20250508	113000	29613434	1931	1931	1931	1931	20
439	20250508	112900	29574814	1930	1930	1930	1930	0
440	20250508	112800	29574814	1930	1930	1930	1930	0
441	20250508	112700	29574814	1930	1930	1930	1930	0
442	20250508	112600	29574814	1930	1930	1930	1930	0
443	20250508	112500	29574814	1930	1930	1930	1930	0
444	20250508	112400	29574814	1930	1930	1930	1930	0
445	20250508	112300	29574814	1930	1930	1930	1930	0
446	20250508	112200	29574814	1930	1930	1930	1930	10
447	20250508	112100	29555514	1930	1929	1930	1929	2980
448	20250508	112000	23807092	1929	1929	1929	1929	0
449	20250508	111900	23807092	1929	1929	1929	1929	0
450	20250508	111800	23807092	1929	1929	1929	1929	0
451	20250508	111700	23807092	1929	1929	1929	1929	0
452	20250508	111600	23807092	1929	1929	1929	1929	0
453	20250508	111500	23807092	1929	1929	1929	1929	0
454	20250508	111400	23807092	1929	1929	1929	1929	0
455	20250508	111300	23807092	1929	1929	1929	1929	0
456	20250508	111200	23807092	1929	1929	1929	1929	0
457	20250508	111100	23807092	1929	1929	1929	1929	1274
458	20250508	111000	21349546	1929	1929	1929	1929	0
459	20250508	110900	21349546	1929	1929	1929	1929	0
460	20250508	110800	21349546	1929	1929	1929	1929	0
461	20250508	110700	21349546	1929	1929	1929	1929	0
462	20250508	110600	21349546	1929	1929	1929	1929	0
463	20250508	110500	21349546	1929	1929	1929	1929	0
464	20250508	110400	21349546	1929	1929	1929	1929	5
465	20250508	110300	21339901	1929	1929	1929	1929	0
466	20250508	110200	21339901	1929	1929	1929	1929	0
467	20250508	110100	21339901	1929	1929	1929	1929	100
468	20250508	110000	21147001	1929	1929	1929	1929	0
469	20250508	105900	21147001	1929	1929	1929	1929	0
470	20250508	105800	21147001	1929	1929	1929	1929	0
471	20250508	105700	21147001	1929	1929	1929	1929	0
472	20250508	105600	21147001	1929	1928	1929	1928	50
473	20250508	105500	21050591	1928	1928	1928	1928	50
474	20250508	105400	20954191	1928	1928	1928	1928	0
475	20250508	105300	20954191	1928	1928	1928	1928	0
476	20250508	105200	20954191	1928	1928	1928	1928	0
477	20250508	105100	20954191	1928	1928	1928	1928	0
478	20250508	105000	20954191	1928	1928	1928	1928	0
479	20250508	104900	20954191	1928	1928	1928	1928	0
480	20250508	104800	20954191	1928	1928	1928	1928	0
481	20250508	104700	20954191	1928	1928	1928	1928	0
482	20250508	104600	20954191	1928	1928	1928	1928	0
483	20250508	104500	20954191	1928	1928	1928	1928	1000
484	20250508	104400	19026191	1929	1929	1929	1929	0
485	20250508	104300	19026191	1929	1929	1929	1929	0
486	20250508	104200	19026191	1929	1929	1929	1929	81
487	20250508	104100	18869942	1929	1929	1929	1929	0
488	20250508	104000	18869942	1929	1929	1929	1929	0
489	20250508	103900	18869942	1929	1929	1929	1929	0
490	20250508	103800	18869942	1929	1929	1929	1929	0
491	20250508	103700	18869942	1929	1929	1929	1929	0
492	20250508	103600	18869942	1929	1929	1929	1929	0
493	20250508	103500	18869942	1929	1929	1929	1929	0
494	20250508	103400	18869942	1929	1929	1929	1929	0
495	20250508	103300	18869942	1929	1929	1929	1929	0
496	20250508	103200	18869942	1929	1929	1929	1929	0
497	20250508	103100	18869942	1929	1929	1929	1929	0
498	20250508	103000	18869942	1929	1929	1929	1929	0
499	20250508	102900	18869942	1929	1929	1929	1929	0
500	20250508	102800	18869942	1929	1929	1929	1929	0
501	20250508	102700	18869942	1929	1929	1929	1929	0
502	20250508	102600	18869942	1929	1929	1929	1929	0
503	20250508	102500	18869942	1929	1929	1929	1929	2
504	20250508	102400	18866084	1930	1930	1930	1930	40
505	20250508	102300	18788884	1930	1930	1930	1930	101
506	20250508	102200	18593954	1930	1930	1930	1930	0
507	20250508	102100	18593954	1930	1930	1930	1930	0
508	20250508	102000	18593954	1930	1930	1930	1930	0
509	20250508	101900	18593954	1930	1930	1930	1930	0
510	20250508	101800	18593954	1930	1928	1930	1928	2
511	20250508	101700	18590096	1929	1929	1929	1929	0
512	20250508	101600	18590096	1929	1929	1929	1929	0
513	20250508	101500	18590096	1929	1929	1929	1929	0
514	20250508	101400	18590096	1929	1929	1929	1929	0
515	20250508	101300	18590096	1929	1929	1929	1929	0
516	20250508	101200	18590096	1929	1929	1929	1929	0
517	20250508	101100	18590096	1929	1929	1929	1929	2
518	20250508	101000	18586238	1929	1929	1929	1929	2
519	20250508	100900	18582380	1929	1929	1929	1929	0
520	20250508	100800	18582380	1929	1929	1929	1929	0
521	20250508	100700	18582380	1929	1929	1929	1929	0
522	20250508	100600	18582380	1929	1929	1929	1929	0
523	20250508	100500	18582380	1929	1929	1929	1929	0
524	20250508	100400	18582380	1929	1929	1929	1929	0
525	20250508	100300	18582380	1929	1929	1929	1929	56
526	20250508	100200	18474356	1929	1929	1929	1929	11
527	20250508	100100	18453137	1929	1929	1929	1929	1
528	20250508	100000	18451208	1929	1929	1929	1929	0
529	20250508	095900	18451208	1929	1929	1929	1929	0
530	20250508	095800	18451208	1929	1929	1929	1929	100
531	20250508	095700	18258308	1928	1928	1928	1928	0
532	20250508	095600	18258308	1928	1928	1928	1928	0
533	20250508	095500	18258308	1928	1928	1928	1928	0
534	20250508	095400	18258308	1928	1928	1928	1928	0
535	20250508	095300	18258308	1928	1928	1928	1928	0
536	20250508	095200	18258308	1928	1928	1928	1928	910
537	20250508	095100	16503828	1928	1928	1928	1928	0
538	20250508	095000	16503828	1928	1928	1928	1928	876
539	20250508	094900	14814900	1929	1929	1929	1929	100
540	20250508	094800	14622000	1928	1928	1928	1928	0
541	20250508	094700	14622000	1928	1928	1928	1928	0
542	20250508	094600	14622000	1928	1928	1928	1928	0
543	20250508	094500	14622000	1928	1928	1928	1928	0
544	20250508	094400	14622000	1928	1928	1928	1928	0
545	20250508	094300	14622000	1928	1928	1928	1928	0
546	20250508	094200	14622000	1928	1928	1928	1928	0
547	20250508	094100	14622000	1928	1928	1928	1928	40
548	20250508	094000	14544880	1930	1930	1930	1930	0
549	20250508	093900	14544880	1930	1930	1930	1930	0
550	20250508	093800	14544880	1930	1930	1930	1930	0
551	20250508	093700	14544880	1930	1930	1930	1930	24
552	20250508	093600	14498560	1929	1929	1929	1929	2
553	20250508	093500	14494702	1929	1929	1929	1929	1
554	20250508	093400	14492773	1929	1929	1929	1929	0
555	20250508	093300	14492773	1929	1929	1929	1929	0
556	20250508	093200	14492773	1929	1929	1929	1929	0
557	20250508	093100	14492773	1929	1929	1930	1929	4
558	20250508	093000	14485056	1934	1927	1934	1927	5500
559	20250508	092900	3886052	1926	1926	1926	1926	50
560	20250508	092800	3789752	1927	1927	1927	1927	3
561	20250508	092700	3783971	1926	1927	1927	1926	7
562	20250508	092600	3770484	1927	1927	1927	1927	0
563	20250508	092500	3770484	1927	1927	1927	1927	0
564	20250508	092400	3770484	1927	1926	1927	1926	101
565	20250508	092300	3575957	1926	1926	1926	1926	0
566	20250508	092200	3575957	1926	1926	1926	1926	0
567	20250508	092100	3575957	1926	1926	1926	1926	0
568	20250508	092000	3575957	1926	1926	1926	1926	84
569	20250508	091900	3414173	1927	1927	1927	1927	30
570	20250508	091800	3356363	1927	1927	1927	1927	0
571	20250508	091700	3356363	1927	1927	1927	1927	0
572	20250508	091600	3356363	1927	1927	1927	1927	0
573	20250508	091500	3356363	1927	1927	1927	1927	0
574	20250508	091400	3356363	1927	1927	1927	1927	0
575	20250508	091300	3356363	1927	1927	1927	1927	0
576	20250508	091200	3356363	1927	1927	1927	1927	10
577	20250508	091100	3337093	1927	1927	1927	1927	168
578	20250508	091000	3013357	1926	1926	1926	1926	0
579	20250508	090900	3013357	1926	1926	1926	1926	0
580	20250508	090800	3013357	1926	1926	1926	1926	0
581	20250508	090700	3013357	1926	1926	1926	1926	154
582	20250508	090600	2716753	1927	1927	1927	1927	0
583	20250508	090500	2716753	1927	1927	1927	1927	0
584	20250508	090400	2716753	1927	1927	1927	1927	0
585	20250508	090300	2716753	1927	1927	1927	1927	0
586	20250508	090200	2716753	1927	1927	1927	1927	0
587	20250508	090100	2716753	1927	1933	1933	1927	31
588	20250508	090000	2656950	1932	1925	1932	1925	1380