KissMeData/047400/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	191500	241923608	1932	1932	1932	1932	1500
3	20250508	191400	241923608	1932	1932	1932	1932	0
4	20250508	191300	241923608	1932	1932	1932	1932	0
5	20250508	191200	241923608	1932	1932	1932	1932	0
6	20250508	191100	241923608	1932	1932	1932	1932	0
7	20250508	191000	241923608	1932	1932	1932	1932	0
8	20250508	190900	241923608	1932	1932	1932	1932	0
9	20250508	190800	241923608	1932	1932	1932	1932	0
10	20250508	190700	241923608	1932	1932	1932	1932	0
11	20250508	190600	241923608	1932	1932	1932	1932	0
12	20250508	190500	241923608	1932	1932	1932	1932	0
13	20250508	190400	241923608	1932	1932	1932	1932	0
14	20250508	190300	241923608	1932	1932	1932	1932	0
15	20250508	190200	241923608	1932	1932	1932	1932	0
16	20250508	190100	241923608	1932	1932	1932	1932	0
17	20250508	190000	241923608	1932	1932	1932	1932	0
18	20250508	185900	241923608	1932	1932	1932	1932	0
19	20250508	185800	241923608	1932	1932	1932	1932	0
20	20250508	185700	241923608	1932	1932	1932	1932	0
21	20250508	185600	241923608	1932	1932	1932	1932	0
22	20250508	185500	241923608	1932	1932	1932	1932	0
23	20250508	185400	241923608	1932	1932	1932	1932	0
24	20250508	185300	241923608	1932	1932	1932	1932	0
25	20250508	185200	241923608	1932	1932	1932	1932	0
26	20250508	185100	241923608	1932	1932	1932	1932	0
27	20250508	185000	241923608	1932	1932	1932	1932	0
28	20250508	184900	241923608	1932	1932	1932	1932	0
29	20250508	184800	241923608	1932	1932	1932	1932	0
30	20250508	184700	241923608	1932	1932	1932	1932	0
31	20250508	184600	241923608	1932	1932	1932	1932	0
32	20250508	184500	241923608	1932	1932	1932	1932	1500
33	20250508	184400	241923608	1932	1932	1932	1932	0
34	20250508	184300	241923608	1932	1932	1932	1932	0
35	20250508	184200	241923608	1932	1932	1932	1932	0
36	20250508	184100	241923608	1932	1932	1932	1932	0
37	20250508	184000	241923608	1932	1932	1932	1932	0
38	20250508	183900	241923608	1932	1932	1932	1932	0
39	20250508	183800	241923608	1932	1932	1932	1932	0
40	20250508	183700	241923608	1932	1932	1932	1932	0
41	20250508	183600	241923608	1932	1932	1932	1932	0
42	20250508	183500	241923608	1932	1932	1932	1932	0
43	20250508	183400	241923608	1932	1932	1932	1932	0
44	20250508	183300	241923608	1932	1932	1932	1932	0
45	20250508	183200	241923608	1932	1932	1932	1932	0
46	20250508	183100	241923608	1932	1932	1932	1932	0
47	20250508	183000	241923608	1932	1932	1932	1932	0
48	20250508	182900	241923608	1932	1932	1932	1932	0
49	20250508	182800	241923608	1932	1932	1932	1932	0
50	20250508	182700	241923608	1932	1932	1932	1932	0
51	20250508	182600	241923608	1932	1932	1932	1932	0
52	20250508	182500	241923608	1932	1932	1932	1932	0
53	20250508	182400	241923608	1932	1932	1932	1932	0
54	20250508	182300	241923608	1932	1932	1932	1932	0
55	20250508	182200	241923608	1932	1932	1932	1932	0
56	20250508	182100	241923608	1932	1932	1932	1932	0
57	20250508	182000	241923608	1932	1932	1932	1932	0
58	20250508	181900	241923608	1932	1932	1932	1932	0
59	20250508	181800	241923608	1932	1932	1932	1932	0
60	20250508	181700	241923608	1932	1932	1932	1932	0
61	20250508	181600	241923608	1932	1932	1932	1932	0
62	20250508	181500	241923608	1932	1932	1932	1932	1500
63	20250508	181400	241923608	1932	1932	1932	1932	0
64	20250508	181300	241923608	1932	1932	1932	1932	0
65	20250508	181200	241923608	1932	1932	1932	1932	0
66	20250508	181100	241923608	1932	1932	1932	1932	0
67	20250508	181000	241923608	1932	1932	1932	1932	0
68	20250508	180900	241923608	1932	1932	1932	1932	0
69	20250508	180800	241923608	1932	1932	1932	1932	0
70	20250508	180700	241923608	1932	1932	1932	1932	0
71	20250508	180600	241923608	1932	1932	1932	1932	0
72	20250508	180500	241923608	1932	1932	1932	1932	0
73	20250508	180400	241923608	1932	1932	1932	1932	0
74	20250508	180300	241923608	1932	1932	1932	1932	0
75	20250508	180200	241923608	1932	1932	1932	1932	0
76	20250508	180100	241923608	1932	1932	1932	1932	0
77	20250508	180000	241923608	1932	1932	1932	1932	0
78	20250508	175900	241923608	1932	1932	1932	1932	0
79	20250508	175800	241923608	1932	1932	1932	1932	0
80	20250508	175700	241923608	1932	1932	1932	1932	0
81	20250508	175600	241923608	1932	1932	1932	1932	0
82	20250508	175500	241923608	1932	1932	1932	1932	0
83	20250508	175400	241923608	1932	1932	1932	1932	0
84	20250508	175300	241923608	1932	1932	1932	1932	0
85	20250508	175200	241923608	1932	1932	1932	1932	0
86	20250508	175100	241923608	1932	1932	1932	1932	0
87	20250508	175000	241923608	1932	1932	1932	1932	0
88	20250508	174900	241923608	1932	1932	1932	1932	0
89	20250508	174800	241923608	1932	1932	1932	1932	0
90	20250508	174700	241923608	1932	1932	1932	1932	0
91	20250508	174600	241923608	1932	1932	1932	1932	0
92	20250508	174500	241923608	1932	1932	1932	1932	1500
93	20250508	174400	241923608	1932	1932	1932	1932	0
94	20250508	174300	241923608	1932	1932	1932	1932	0
95	20250508	174200	241923608	1932	1932	1932	1932	0
96	20250508	174100	241923608	1932	1932	1932	1932	0
97	20250508	174000	241923608	1932	1932	1932	1932	0
98	20250508	173900	241923608	1932	1932	1932	1932	0
99	20250508	173800	241923608	1932	1932	1932	1932	0
100	20250508	173700	241923608	1932	1932	1932	1932	0
101	20250508	173600	241923608	1932	1932	1932	1932	0
102	20250508	173500	241923608	1932	1932	1932	1932	0
103	20250508	173400	241923608	1932	1932	1932	1932	0
104	20250508	173300	241923608	1932	1932	1932	1932	0
105	20250508	173200	241923608	1932	1932	1932	1932	0
106	20250508	173100	241923608	1932	1932	1932	1932	0
107	20250508	173000	241923608	1932	1932	1932	1932	0
108	20250508	172900	241923608	1932	1932	1932	1932	0
109	20250508	172800	241923608	1932	1932	1932	1932	0
110	20250508	172700	241923608	1932	1932	1932	1932	0
111	20250508	172600	241923608	1932	1932	1932	1932	0
112	20250508	172500	241923608	1932	1932	1932	1932	0
113	20250508	172400	241923608	1932	1932	1932	1932	0
114	20250508	172300	241923608	1932	1932	1932	1932	0
115	20250508	172200	241923608	1932	1932	1932	1932	0
116	20250508	172100	241923608	1932	1932	1932	1932	0
117	20250508	172000	241923608	1932	1932	1932	1932	0
118	20250508	171900	241923608	1932	1932	1932	1932	0
119	20250508	171800	241923608	1932	1932	1932	1932	0
120	20250508	171700	241923608	1932	1932	1932	1932	0
121	20250508	171600	241923608	1932	1932	1932	1932	0
122	20250508	171500	241923608	1932	1932	1932	1932	1500
123	20250508	171400	241923608	1932	1932	1932	1932	0
124	20250508	171300	241923608	1932	1932	1932	1932	0
125	20250508	171200	241923608	1932	1932	1932	1932	0
126	20250508	171100	241923608	1932	1932	1932	1932	0
127	20250508	171000	241923608	1932	1932	1932	1932	0
128	20250508	170900	241923608	1932	1932	1932	1932	0
129	20250508	170800	241923608	1932	1932	1932	1932	0
130	20250508	170700	241923608	1932	1932	1932	1932	0
131	20250508	170600	241923608	1932	1932	1932	1932	0
132	20250508	170500	241923608	1932	1932	1932	1932	0
133	20250508	170400	241923608	1932	1932	1932	1932	0
134	20250508	170300	241923608	1932	1932	1932	1932	0
135	20250508	170200	241923608	1932	1932	1932	1932	0
136	20250508	170100	241923608	1932	1932	1932	1932	0
137	20250508	170000	241923608	1932	1932	1932	1932	0
138	20250508	165900	241923608	1932	1932	1932	1932	0
139	20250508	165800	241923608	1932	1932	1932	1932	0
140	20250508	165700	241923608	1932	1932	1932	1932	0
141	20250508	165600	241923608	1932	1932	1932	1932	0
142	20250508	165500	241923608	1932	1932	1932	1932	0
143	20250508	165400	241923608	1932	1932	1932	1932	0
144	20250508	165300	241923608	1932	1932	1932	1932	0
145	20250508	165200	241923608	1932	1932	1932	1932	0
146	20250508	165100	241923608	1932	1932	1932	1932	0
147	20250508	165000	241923608	1932	1932	1932	1932	0
148	20250508	164900	241923608	1932	1932	1932	1932	0
149	20250508	164800	241923608	1932	1932	1932	1932	0
150	20250508	164700	241923608	1932	1932	1932	1932	0
151	20250508	164600	241923608	1932	1932	1932	1932	0
152	20250508	164500	241923608	1932	1932	1932	1932	1500
153	20250508	164400	241923608	1932	1932	1932	1932	0
154	20250508	164300	241923608	1932	1932	1932	1932	0
155	20250508	164200	241923608	1932	1932	1932	1932	0
156	20250508	164100	241923608	1932	1932	1932	1932	0
157	20250508	164000	241923608	1932	1932	1932	1932	0
158	20250508	163900	241923608	1932	1932	1932	1932	0
159	20250508	163800	241923608	1932	1932	1932	1932	0
160	20250508	163700	241923608	1932	1932	1932	1932	0
161	20250508	163600	241923608	1932	1932	1932	1932	0
162	20250508	163500	241923608	1932	1932	1932	1932	0
163	20250508	163400	241923608	1932	1932	1932	1932	0
164	20250508	163300	241923608	1932	1932	1932	1932	0
165	20250508	163200	241923608	1932	1932	1932	1932	0
166	20250508	163100	241923608	1932	1932	1932	1932	0
167	20250508	163000	241923608	1932	1932	1932	1932	0
168	20250508	162900	241923608	1932	1932	1932	1932	0
169	20250508	162800	241923608	1932	1932	1932	1932	0
170	20250508	162700	241923608	1932	1932	1932	1932	0
171	20250508	162600	241923608	1932	1932	1932	1932	0
172	20250508	162500	241923608	1932	1932	1932	1932	0
173	20250508	162400	241923608	1932	1932	1932	1932	0
174	20250508	162300	241923608	1932	1932	1932	1932	0
175	20250508	162200	241923608	1932	1932	1932	1932	0
176	20250508	162100	241923608	1932	1932	1932	1932	0
177	20250508	162000	241923608	1932	1932	1932	1932	0
178	20250508	161900	241923608	1932	1932	1932	1932	0
179	20250508	161800	241923608	1932	1932	1932	1932	0
180	20250508	161700	241923608	1932	1932	1932	1932	0
181	20250508	161600	241923608	1932	1932	1932	1932	0
182	20250508	161500	241923608	1932	1932	1932	1932	1500
183	20250508	161400	241923608	1932	1932	1932	1932	0
184	20250508	161300	241923608	1932	1932	1932	1932	0
185	20250508	161200	241923608	1932	1932	1932	1932	0
186	20250508	161100	241923608	1932	1932	1932	1932	0
187	20250508	161000	241923608	1932	1932	1932	1932	0
188	20250508	160900	241923608	1932	1932	1932	1932	0
189	20250508	160800	241923608	1932	1932	1932	1932	0
190	20250508	160700	241923608	1932	1932	1932	1932	0
191	20250508	160600	241923608	1932	1932	1932	1932	0
192	20250508	160500	241923608	1932	1932	1932	1932	0
193	20250508	160400	241923608	1932	1932	1932	1932	0
194	20250508	160300	241923608	1932	1932	1932	1932	0
195	20250508	160200	241923608	1932	1932	1932	1932	0
196	20250508	160100	241923608	1932	1932	1932	1932	0
197	20250508	160000	241923608	1932	1932	1932	1932	0
198	20250508	155900	241923608	1932	1932	1932	1932	0
199	20250508	155800	241923608	1932	1932	1932	1932	0
200	20250508	155700	241923608	1932	1932	1932	1932	0
201	20250508	155600	241923608	1932	1932	1932	1932	0
202	20250508	155500	241923608	1932	1932	1932	1932	0
203	20250508	155400	241923608	1932	1932	1932	1932	0
204	20250508	155300	241923608	1932	1932	1932	1932	0
205	20250508	155200	241923608	1932	1932	1932	1932	0
206	20250508	155100	241923608	1932	1932	1932	1932	0
207	20250508	155000	241923608	1932	1932	1932	1932	0
208	20250508	154900	241923608	1932	1932	1932	1932	0
209	20250508	154800	241923608	1932	1932	1932	1932	0
210	20250508	154700	241923608	1932	1932	1932	1932	0
211	20250508	154600	241923608	1932	1932	1932	1932	0
212	20250508	154500	241923608	1932	1932	1932	1932	1500
213	20250508	154400	241923608	1932	1932	1932	1932	0
214	20250508	154300	241923608	1932	1932	1932	1932	0
215	20250508	154200	241923608	1932	1932	1932	1932	0
216	20250508	154100	241923608	1932	1932	1932	1932	0
217	20250508	154000	241923608	1932	1932	1932	1932	0
218	20250508	153900	241923608	1932	1932	1932	1932	0
219	20250508	153800	241923608	1932	1932	1932	1932	0
220	20250508	153700	241923608	1932	1932	1932	1932	0
221	20250508	153600	241923608	1932	1932	1932	1932	0
222	20250508	153500	241923608	1932	1932	1932	1932	0
223	20250508	153400	241923608	1932	1932	1932	1932	0
224	20250508	153300	241923608	1932	1932	1932	1932	0
225	20250508	153200	241923608	1932	1932	1932	1932	0
226	20250508	153100	241923608	1932	1932	1932	1932	0
227	20250508	153000	241923608	1932	1932	1932	1932	1500
228	20250508	152900	239025608	1937	1937	1937	1937	0
229	20250508	152800	239025608	1937	1937	1937	1937	0
230	20250508	152700	239025608	1937	1937	1937	1937	0
231	20250508	152600	239025608	1937	1937	1937	1937	0
232	20250508	152500	239025608	1937	1937	1937	1937	0
233	20250508	152400	239025608	1937	1937	1937	1937	0
234	20250508	152300	239025608	1937	1937	1937	1937	0
235	20250508	152200	239025608	1937	1937	1937	1937	0
236	20250508	152100	239025608	1937	1937	1937	1937	0
237	20250508	152000	239025608	1937	1937	1937	1937	0
238	20250508	151900	239025608	1937	1937	1937	1937	1
239	20250508	151800	239023671	1937	1937	1937	1937	100
240	20250508	151700	238829971	1935	1935	1935	1935	4
241	20250508	151600	238822231	1937	1937	1937	1937	1
242	20250508	151500	238820294	1937	1937	1937	1937	33
243	20250508	151400	238756373	1937	1936	1937	1934	391
244	20250508	151300	237999567	1936	1936	1936	1936	201
245	20250508	151200	237610431	1935	1936	1936	1935	108
246	20250508	151100	237401351	1937	1937	1937	1937	0
247	20250508	151000	237401351	1937	1937	1937	1937	0
248	20250508	150900	237401351	1937	1937	1937	1937	0
249	20250508	150800	237401351	1937	1935	1937	1935	1103
250	20250508	150700	235267040	1937	1937	1937	1937	315
251	20250508	150600	234656885	1937	1935	1937	1935	2900
252	20250508	150500	229044785	1935	1935	1935	1935	0
253	20250508	150400	229044785	1935	1935	1935	1935	505
254	20250508	150300	228067610	1935	1935	1935	1935	2
255	20250508	150200	228063740	1935	1935	1935	1935	456
256	20250508	150100	227181380	1932	1932	1932	1932	1
257	20250508	150000	227179448	1935	1935	1935	1935	510
258	20250508	145900	226192598	1934	1934	1934	1934	614
259	20250508	145800	225005122	1932	1932	1932	1932	0
260	20250508	145700	225005122	1932	1932	1932	1932	0
261	20250508	145600	225005122	1932	1932	1932	1932	652
262	20250508	145500	223745458	1934	1934	1934	1934	0
263	20250508	145400	223745458	1934	1934	1934	1934	2
264	20250508	145300	223741590	1934	1934	1934	1934	5
265	20250508	145200	223731920	1934	1934	1934	1934	0
266	20250508	145100	223731920	1934	1934	1934	1934	0
267	20250508	145000	223731920	1934	1934	1934	1934	0
268	20250508	144900	223731920	1934	1934	1934	1934	0
269	20250508	144800	223731920	1934	1934	1934	1934	2
270	20250508	144700	223728052	1934	1934	1934	1934	11
271	20250508	144600	223706778	1934	1934	1934	1934	0
272	20250508	144500	223706778	1934	1934	1934	1934	3
273	20250508	144400	223700976	1933	1933	1933	1933	100
274	20250508	144300	223507676	1933	1933	1933	1933	0
275	20250508	144200	223507676	1933	1933	1933	1933	400
276	20250508	144100	222734476	1933	1933	1933	1933	180
277	20250508	144000	222386536	1935	1935	1935	1935	50
278	20250508	143900	222289786	1935	1935	1935	1935	260
279	20250508	143800	221786686	1935	1935	1935	1935	6
280	20250508	143700	221775076	1935	1933	1935	1933	300
281	20250508	143600	221194980	1933	1933	1933	1931	608
282	20250508	143500	220020386	1931	1933	1933	1931	926
283	20250508	143400	218231807	1932	1932	1932	1932	25
284	20250508	143300	218183507	1932	1932	1932	1932	0
285	20250508	143200	218183507	1932	1932	1932	1932	0
286	20250508	143100	218183507	1932	1932	1932	1932	0
287	20250508	143000	218183507	1932	1932	1932	1932	106
288	20250508	142900	217978715	1931	1931	1931	1931	0
289	20250508	142800	217978715	1931	1932	1932	1931	1825
290	20250508	142700	214453639	1932	1932	1932	1932	0
291	20250508	142600	214453639	1932	1932	1932	1932	0
292	20250508	142500	214453639	1932	1932	1932	1932	0
293	20250508	142400	214453639	1932	1932	1932	1932	0
294	20250508	142300	214453639	1932	1932	1932	1932	0
295	20250508	142200	214453639	1932	1932	1932	1932	150
296	20250508	142100	214163839	1932	1932	1932	1932	369
297	20250508	142000	213450931	1931	1931	1931	1931	0
298	20250508	141900	213450931	1931	1931	1931	1931	25
299	20250508	141800	213402656	1932	1932	1932	1932	0
300	20250508	141700	213402656	1932	1932	1932	1932	52
301	20250508	141600	213302192	1932	1932	1932	1932	0
302	20250508	141500	213302192	1932	1932	1932	1932	29
303	20250508	141400	213246164	1932	1932	1932	1932	0
304	20250508	141300	213246164	1932	1932	1932	1932	71
305	20250508	141200	213108992	1932	1932	1932	1932	0
306	20250508	141100	213108992	1932	1932	1932	1932	0
307	20250508	141000	213108992	1932	1932	1932	1932	1500
308	20250508	140900	210210992	1932	1932	1932	1932	0
309	20250508	140800	210210992	1932	1932	1932	1932	0
310	20250508	140700	210210992	1932	1932	1932	1932	0
311	20250508	140600	210210992	1932	1932	1932	1932	499
312	20250508	140500	209246924	1937	1933	1937	1933	800
313	20250508	140400	207699615	1932	1932	1932	1932	0
314	20250508	140300	207699615	1932	1932	1932	1932	0
315	20250508	140200	207699615	1932	1932	1932	1932	0
316	20250508	140100	207699615	1932	1932	1932	1932	197
317	20250508	140000	207319011	1932	1933	1933	1932	1103
318	20250508	135900	205188012	1933	1933	1933	1933	102
319	20250508	135800	204990846	1933	1933	1933	1933	0
320	20250508	135700	204990846	1933	1933	1933	1933	178
321	20250508	135600	204646772	1933	1933	1933	1933	0
322	20250508	135500	204646772	1933	1933	1933	1933	805
323	20250508	135400	203090707	1933	1933	1933	1933	0
324	20250508	135300	203090707	1933	1933	1933	1933	49
325	20250508	135200	202995990	1933	1933	1933	1933	0
326	20250508	135100	202995990	1933	1933	1933	1933	0
327	20250508	135000	202995990	1933	1933	1933	1933	0
328	20250508	134900	202995990	1933	1933	1933	1933	900
329	20250508	134800	201256290	1934	1934	1934	1934	200
330	20250508	134700	200869490	1934	1934	1934	1934	0
331	20250508	134600	200869490	1934	1934	1934	1934	0
332	20250508	134500	200869490	1934	1934	1934	1934	0
333	20250508	134400	200869490	1934	1934	1934	1934	0
334	20250508	134300	200869490	1934	1934	1934	1934	800
335	20250508	134200	199322290	1937	1934	1937	1934	291
336	20250508	134100	198759062	1934	1934	1934	1934	0
337	20250508	134000	198759062	1934	1934	1934	1934	0
338	20250508	133900	198759062	1934	1934	1934	1934	0
339	20250508	133800	198759062	1934	1934	1934	1934	0
340	20250508	133700	198759062	1934	1934	1934	1934	0
341	20250508	133600	198759062	1934	1934	1934	1934	801
342	20250508	133500	197209928	1935	1935	1935	1935	802
343	20250508	133400	195658058	1935	1935	1935	1935	800
344	20250508	133300	194110058	1937	1937	1937	1937	0
345	20250508	133200	194110058	1937	1937	1937	1937	0
346	20250508	133100	194110058	1937	1937	1937	1937	0
347	20250508	133000	194110058	1937	1937	1937	1937	0
348	20250508	132900	194110058	1937	1937	1937	1937	0
349	20250508	132800	194110058	1937	1937	1937	1937	0
350	20250508	132700	194110058	1937	1937	1937	1937	100
351	20250508	132600	193916358	1937	1937	1937	1937	10
352	20250508	132500	193896988	1939	1932	1939	1932	271
353	20250508	132400	193373409	1932	1932	1932	1932	0
354	20250508	132300	193373409	1932	1932	1932	1932	0
355	20250508	132200	193373409	1932	1932	1932	1932	0
356	20250508	132100	193373409	1932	1932	1932	1932	0
357	20250508	132000	193373409	1932	1932	1932	1932	0
358	20250508	131900	193373409	1932	1932	1932	1932	334
359	20250508	131800	192728121	1932	1933	1933	1932	11
360	20250508	131700	192706866	1940	1940	1940	1940	0
361	20250508	131600	192706866	1940	1940	1940	1940	0
362	20250508	131500	192706866	1940	1934	1940	1934	1272
363	20250508	131400	190240060	1933	1933	1933	1933	33
364	20250508	131300	190176271	1933	1933	1933	1932	1703
365	20250508	131200	186885219	1933	1933	1933	1933	100
366	20250508	131100	186691919	1933	1933	1933	1933	0
367	20250508	131000	186691919	1933	1934	1934	1933	3992
368	20250508	130900	178974133	1935	1936	1936	1935	698
369	20250508	130800	177623502	1936	1937	1937	1936	387
370	20250508	130700	176874269	1937	1937	1937	1937	0
371	20250508	130600	176874269	1937	1937	1937	1937	94
372	20250508	130500	176692191	1937	1937	1937	1937	0
373	20250508	130400	176692191	1937	1937	1937	1937	0
374	20250508	130300	176692191	1937	1937	1937	1937	0
375	20250508	130200	176692191	1937	1937	1937	1937	7
376	20250508	130100	176678632	1937	1937	1937	1937	4
377	20250508	130000	176670884	1936	1936	1936	1936	150
378	20250508	125900	176380484	1936	1936	1936	1936	0
379	20250508	125800	176380484	1936	1936	1936	1936	0
380	20250508	125700	176380484	1936	1936	1936	1936	5
381	20250508	125600	176370804	1936	1936	1936	1936	14
382	20250508	125500	176343700	1936	1939	1939	1936	714
383	20250508	125400	174960206	1939	1939	1939	1939	0
384	20250508	125300	174960206	1939	1939	1939	1939	0
385	20250508	125200	174960206	1939	1939	1939	1939	498
386	20250508	125100	173994584	1939	1939	1939	1939	0
387	20250508	125000	173994584	1939	1939	1939	1939	0
388	20250508	124900	173994584	1939	1939	1939	1939	0
389	20250508	124800	173994584	1939	1939	1939	1939	0
390	20250508	124700	173994584	1939	1939	1939	1939	0
391	20250508	124600	173994584	1939	1939	1939	1939	0
392	20250508	124500	173994584	1939	1939	1939	1939	0
393	20250508	124400	173994584	1939	1938	1939	1938	100
394	20250508	124300	173800734	1937	1936	1937	1936	250
395	20250508	124200	173316684	1936	1936	1936	1936	0
396	20250508	124100	173316684	1936	1936	1936	1936	0
397	20250508	124000	173316684	1936	1936	1936	1936	0
398	20250508	123900	173316684	1936	1936	1936	1936	0
399	20250508	123800	173316684	1936	1936	1936	1936	0
400	20250508	123700	173316684	1936	1936	1936	1936	0
401	20250508	123600	173316684	1936	1936	1936	1936	21
402	20250508	123500	173276028	1937	1937	1937	1937	0
403	20250508	123400	173276028	1937	1937	1937	1937	0
404	20250508	123300	173276028	1937	1937	1938	1937	414
405	20250508	123200	172473773	1937	1937	1937	1937	0
406	20250508	123100	172473773	1937	1937	1937	1937	0
407	20250508	123000	172473773	1937	1937	1937	1937	0
408	20250508	122900	172473773	1937	1937	1937	1937	0
409	20250508	122800	172473773	1937	1937	1937	1937	40
410	20250508	122700	172396293	1937	1937	1937	1937	0
411	20250508	122600	172396293	1937	1937	1937	1937	0
412	20250508	122500	172396293	1937	1937	1937	1937	133
413	20250508	122400	172138672	1936	1936	1936	1936	9
414	20250508	122300	172121248	1937	1937	1937	1937	1
415	20250508	122200	172119311	1936	1936	1936	1936	0
416	20250508	122100	172119311	1936	1936	1936	1936	0
417	20250508	122000	172119311	1936	1937	1937	1936	100
418	20250508	121900	171925674	1939	1939	1939	1939	0
419	20250508	121800	171925674	1939	1939	1939	1939	0
420	20250508	121700	171925674	1939	1939	1939	1939	0
421	20250508	121600	171925674	1939	1939	1939	1939	388
422	20250508	121500	171173342	1939	1939	1939	1939	100
423	20250508	121400	170979442	1940	1940	1940	1940	0
424	20250508	121300	170979442	1940	1940	1940	1940	0
425	20250508	121200	170979442	1940	1940	1940	1940	0
426	20250508	121100	170979442	1940	1940	1940	1940	0
427	20250508	121000	170979442	1940	1940	1940	1940	0
428	20250508	120900	170979442	1940	1940	1940	1940	0
429	20250508	120800	170979442	1940	1940	1940	1940	0
430	20250508	120700	170979442	1940	1940	1940	1940	0
431	20250508	120600	170979442	1940	1940	1940	1940	30
432	20250508	120500	170921242	1940	1940	1940	1940	0
433	20250508	120400	170921242	1940	1940	1940	1940	0
434	20250508	120300	170921242	1940	1940	1940	1940	0
435	20250508	120200	170921242	1940	1940	1940	1940	100
436	20250508	120100	170727242	1940	1940	1940	1940	6
437	20250508	120000	170715602	1936	1940	1940	1936	2100
438	20250508	115900	166648622	1940	1940	1940	1940	39
439	20250508	115800	166572962	1940	1940	1940	1940	0
440	20250508	115700	166572962	1940	1939	1940	1939	50
441	20250508	115600	166475963	1940	1940	1940	1940	0
442	20250508	115500	166475963	1940	1940	1940	1940	0
443	20250508	115400	166475963	1940	1940	1940	1940	0
444	20250508	115300	166475963	1940	1940	1940	1940	73
445	20250508	115200	166334343	1940	1940	1940	1940	30
446	20250508	115100	166276143	1940	1940	1940	1940	238
447	20250508	115000	165814423	1940	1939	1940	1939	1953
448	20250508	114900	162027313	1938	1938	1938	1938	1761
449	20250508	114800	158614495	1937	1937	1937	1937	344
450	20250508	114700	157948167	1937	1937	1938	1937	4035
451	20250508	114600	150132115	1937	1937	1937	1937	0
452	20250508	114500	150132115	1937	1937	1937	1937	78
453	20250508	114400	149981029	1937	1935	1937	1935	51
454	20250508	114300	149882244	1937	1936	1937	1936	800
455	20250508	114200	148333405	1936	1935	1936	1935	1144
456	20250508	114100	146119170	1934	1935	1935	1934	121
457	20250508	114000	145885056	1935	1935	1935	1935	10
458	20250508	113900	145865706	1933	1935	1935	1933	120
459	20250508	113800	145633546	1935	1935	1935	1935	260
460	20250508	113700	145130446	1934	1934	1934	1934	70
461	20250508	113600	144995066	1934	1934	1934	1934	167
462	20250508	113500	144672088	1934	1934	1934	1934	0
463	20250508	113400	144672088	1934	1933	1934	1933	601
464	20250508	113300	143510354	1933	1933	1933	1933	800
465	20250508	113200	141963954	1933	1933	1933	1933	0
466	20250508	113100	141963954	1933	1933	1933	1933	820
467	20250508	113000	140378894	1933	1933	1933	1933	1
468	20250508	112900	140376961	1933	1934	1934	1933	1571
469	20250508	112800	137340075	1934	1934	1934	1934	0
470	20250508	112700	137340075	1934	1935	1935	1934	462
471	20250508	112600	136446467	1935	1935	1935	1935	1388
472	20250508	112500	133760687	1934	1934	1934	1934	0
473	20250508	112400	133760687	1934	1934	1934	1934	0
474	20250508	112300	133760687	1934	1934	1934	1934	27
475	20250508	112200	133708469	1934	1934	1934	1934	1000
476	20250508	112100	131774469	1934	1933	1934	1933	2775
477	20250508	112000	126409042	1933	1932	1933	1932	1004
478	20250508	111900	124469013	1932	1929	1932	1929	80
479	20250508	111800	124314690	1933	1933	1933	1933	79
480	20250508	111700	124161983	1932	1932	1932	1932	4
481	20250508	111600	124154255	1933	1932	1933	1932	1700
482	20250508	111500	120868855	1932	1932	1932	1932	662
483	20250508	111400	119589871	1932	1932	1932	1932	3
484	20250508	111300	119584075	1932	1932	1932	1932	53
485	20250508	111200	119481679	1932	1932	1932	1932	0
486	20250508	111100	119481679	1932	1932	1932	1932	3
487	20250508	111000	119475883	1928	1928	1928	1928	0
488	20250508	110900	119475883	1928	1928	1928	1928	0
489	20250508	110800	119475883	1928	1928	1928	1928	769
490	20250508	110700	117993251	1933	1933	1933	1933	0
491	20250508	110600	117993251	1933	1933	1933	1933	0
492	20250508	110500	117993251	1933	1933	1933	1933	0
493	20250508	110400	117993251	1933	1933	1933	1933	0
494	20250508	110300	117993251	1933	1933	1933	1933	200
495	20250508	110200	117606651	1933	1933	1933	1933	0
496	20250508	110100	117606651	1933	1933	1933	1932	104
497	20250508	110000	117405669	1932	1932	1932	1932	17
498	20250508	105900	117372825	1932	1932	1932	1932	0
499	20250508	105800	117372825	1932	1932	1932	1932	0
500	20250508	105700	117372825	1932	1932	1932	1932	3
501	20250508	105600	117367029	1930	1930	1930	1930	190
502	20250508	105500	117000329	1930	1930	1930	1930	0
503	20250508	105400	117000329	1930	1929	1930	1929	903
504	20250508	105300	115258439	1929	1929	1929	1929	200
505	20250508	105200	114872639	1929	1929	1929	1929	700
506	20250508	105100	113522339	1934	1934	1934	1934	5
507	20250508	105000	113512669	1929	1928	1929	1928	1018
508	20250508	104900	111549907	1928	1928	1928	1928	0
509	20250508	104800	111549907	1928	1928	1928	1928	561
510	20250508	104700	110468299	1933	1929	1933	1929	442
511	20250508	104600	109615505	1929	1929	1929	1929	0
512	20250508	104500	109615505	1929	1929	1929	1929	0
513	20250508	104400	109615505	1929	1929	1929	1929	12
514	20250508	104300	109592357	1930	1930	1930	1930	0
515	20250508	104200	109592357	1930	1930	1930	1930	0
516	20250508	104100	109592357	1930	1930	1930	1930	0
517	20250508	104000	109592357	1930	1930	1930	1930	1
518	20250508	103900	109590427	1933	1933	1933	1933	0
519	20250508	103800	109590427	1933	1933	1933	1933	0
520	20250508	103700	109590427	1933	1933	1933	1933	0
521	20250508	103600	109590427	1933	1933	1933	1933	0
522	20250508	103500	109590427	1933	1933	1933	1933	128
523	20250508	103400	109343003	1932	1932	1932	1932	1
524	20250508	103300	109341071	1932	1935	1935	1932	29
525	20250508	103200	109284983	1936	1936	1936	1936	3
526	20250508	103100	109279175	1936	1936	1936	1936	0
527	20250508	103000	109279175	1936	1936	1936	1936	77
528	20250508	102900	109130103	1936	1936	1936	1936	0
529	20250508	102800	109130103	1936	1936	1936	1936	38
530	20250508	102700	109056535	1936	1937	1937	1936	410
531	20250508	102600	108262375	1937	1936	1937	1936	2380
532	20250508	102500	103653042	1936	1936	1936	1936	100
533	20250508	102400	103459442	1935	1935	1935	1935	885
534	20250508	102300	101746967	1935	1935	1935	1935	0
535	20250508	102200	101746967	1935	1935	1935	1935	0
536	20250508	102100	101746967	1935	1932	1935	1932	6558
537	20250508	102000	89062520	1931	1929	1931	1929	5545
538	20250508	101900	78360565	1929	1929	1929	1929	128
539	20250508	101800	78113653	1929	1929	1929	1929	30
540	20250508	101700	78055783	1930	1929	1930	1928	1679
541	20250508	101600	74817832	1929	1929	1929	1929	21
542	20250508	101500	74777323	1928	1928	1928	1928	3
543	20250508	101400	74771539	1930	1930	1930	1930	212
544	20250508	101300	74362379	1930	1925	1930	1925	13322
545	20250508	101200	48712864	1925	1925	1925	1925	0
546	20250508	101100	48712864	1925	1925	1925	1925	0
547	20250508	101000	48712864	1925	1925	1925	1925	6
548	20250508	100900	48701314	1925	1925	1925	1925	160
549	20250508	100800	48393314	1925	1925	1925	1925	0
550	20250508	100700	48393314	1925	1925	1925	1925	290
551	20250508	100600	47835064	1925	1925	1925	1925	0
552	20250508	100500	47835064	1925	1925	1925	1925	2
553	20250508	100400	47831214	1925	1925	1925	1925	3
554	20250508	100300	47825439	1925	1925	1925	1925	0
555	20250508	100200	47825439	1925	1925	1925	1925	1
556	20250508	100100	47823514	1925	1925	1925	1924	239
557	20250508	100000	47363639	1925	1925	1925	1925	120
558	20250508	095900	47132639	1925	1925	1925	1925	0
559	20250508	095800	47132639	1925	1924	1925	1924	1424
560	20250508	095700	44391700	1924	1924	1924	1924	4
561	20250508	095600	44384004	1921	1921	1921	1921	217
562	20250508	095500	43967147	1922	1924	1924	1922	212
563	20250508	095400	43559552	1924	1924	1924	1924	0
564	20250508	095300	43559552	1924	1924	1924	1924	5
565	20250508	095200	43549932	1925	1925	1925	1925	23
566	20250508	095100	43505657	1925	1925	1925	1925	6
567	20250508	095000	43494107	1925	1922	1925	1922	2
568	20250508	094900	43490260	1925	1923	1925	1923	563
569	20250508	094800	42407441	1923	1923	1923	1923	254
570	20250508	094700	41918999	1924	1924	1924	1924	36
571	20250508	094600	41849735	1924	1924	1924	1924	100
572	20250508	094500	41657335	1924	1924	1924	1924	596
573	20250508	094400	40510631	1924	1924	1924	1924	3
574	20250508	094300	40504859	1924	1924	1924	1924	0
575	20250508	094200	40504859	1924	1924	1924	1924	0
576	20250508	094100	40504859	1924	1924	1924	1924	5
577	20250508	094000	40495239	1922	1923	1923	1922	280
578	20250508	093900	39956911	1923	1923	1923	1923	32
579	20250508	093800	39895375	1923	1919	1923	1919	6584
580	20250508	093700	27246592	1918	1918	1918	1918	600
581	20250508	093600	26095792	1918	1918	1918	1918	216
582	20250508	093500	25681504	1919	1918	1919	1918	230
583	20250508	093400	25240155	1918	1920	1920	1917	430
584	20250508	093300	24415496	1920	1920	1920	1920	28
585	20250508	093200	24361736	1920	1920	1920	1920	6
586	20250508	093100	24350216	1921	1921	1921	1921	1
587	20250508	093000	24348295	1921	1921	1921	1921	1
588	20250508	092900	24346374	1918	1920	1920	1918	1000
589	20250508	092800	22428349	1921	1921	1921	1921	26
590	20250508	092700	22378403	1921	1921	1921	1921	32
591	20250508	092600	22316931	1921	1921	1921	1921	5
592	20250508	092500	22307326	1918	1918	1918	1918	10
593	20250508	092400	22288146	1922	1921	1922	1921	180
594	20250508	092300	21942364	1922	1922	1922	1922	3
595	20250508	092200	21936598	1922	1922	1922	1922	5
596	20250508	092100	21926988	1922	1922	1922	1922	451
597	20250508	092000	21060166	1922	1920	1922	1920	4
598	20250508	091900	21052480	1923	1923	1923	1923	0
599	20250508	091800	21052480	1923	1923	1923	1923	0
600	20250508	091700	21052480	1923	1923	1923	1923	0
601	20250508	091600	21052480	1923	1923	1923	1923	0
602	20250508	091500	21052480	1923	1923	1923	1923	0
603	20250508	091400	21052480	1923	1923	1923	1923	0
604	20250508	091300	21052480	1923	1923	1923	1923	0
605	20250508	091200	21052480	1923	1923	1923	1923	0
606	20250508	091100	21052480	1923	1923	1923	1923	1000
607	20250508	091000	19129480	1924	1924	1924	1924	0
608	20250508	090900	19129480	1924	1924	1924	1924	10
609	20250508	090800	19110240	1924	1925	1925	1924	7
610	20250508	090700	19096766	1925	1925	1925	1925	7
611	20250508	090600	19083291	1925	1925	1925	1925	152
612	20250508	090500	18790691	1925	1925	1925	1925	363
613	20250508	090400	18091916	1925	1924	1925	1924	256
614	20250508	090300	17599163	1925	1925	1925	1925	0
615	20250508	090200	17599163	1925	1923	1927	1923	5239
616	20250508	090100	7511751	1925	1919	1925	1919	2823
617	20250508	090000	2084802	1916	1918	1919	1912	1087