KissMeData/122690/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	195800	101128474	1935	1935	1935	1935	537
3	20250515	195700	101128474	1935	1935	1935	1935	0
4	20250515	195600	101128474	1935	1935	1935	1935	0
5	20250515	195500	101128474	1935	1935	1935	1935	0
6	20250515	195400	101128474	1935	1935	1935	1935	0
7	20250515	195300	101128474	1935	1935	1935	1935	0
8	20250515	195200	101128474	1935	1935	1935	1935	0
9	20250515	195100	101128474	1935	1935	1935	1935	0
10	20250515	195000	101128474	1935	1935	1935	1935	0
11	20250515	194900	101128474	1935	1935	1935	1935	0
12	20250515	194800	101128474	1935	1935	1935	1935	0
13	20250515	194700	101128474	1935	1935	1935	1935	0
14	20250515	194600	101128474	1935	1935	1935	1935	0
15	20250515	194500	101128474	1935	1935	1935	1935	0
16	20250515	194400	101128474	1935	1935	1935	1935	0
17	20250515	194300	101128474	1935	1935	1935	1935	0
18	20250515	194200	101128474	1935	1935	1935	1935	0
19	20250515	194100	101128474	1935	1935	1935	1935	0
20	20250515	194000	101128474	1935	1935	1935	1935	0
21	20250515	193900	101128474	1935	1935	1935	1935	0
22	20250515	193800	101128474	1935	1935	1935	1935	0
23	20250515	193700	101128474	1935	1935	1935	1935	0
24	20250515	193600	101128474	1935	1935	1935	1935	0
25	20250515	193500	101128474	1935	1935	1935	1935	0
26	20250515	193400	101128474	1935	1935	1935	1935	0
27	20250515	193300	101128474	1935	1935	1935	1935	0
28	20250515	193200	101128474	1935	1935	1935	1935	0
29	20250515	193100	101128474	1935	1935	1935	1935	0
30	20250515	193000	101128474	1935	1935	1935	1935	0
31	20250515	192900	101128474	1935	1935	1935	1935	0
32	20250515	192800	101128474	1935	1935	1935	1935	537
33	20250515	192700	101128474	1935	1935	1935	1935	0
34	20250515	192600	101128474	1935	1935	1935	1935	0
35	20250515	192500	101128474	1935	1935	1935	1935	0
36	20250515	192400	101128474	1935	1935	1935	1935	0
37	20250515	192300	101128474	1935	1935	1935	1935	0
38	20250515	192200	101128474	1935	1935	1935	1935	0
39	20250515	192100	101128474	1935	1935	1935	1935	0
40	20250515	192000	101128474	1935	1935	1935	1935	0
41	20250515	191900	101128474	1935	1935	1935	1935	0
42	20250515	191800	101128474	1935	1935	1935	1935	0
43	20250515	191700	101128474	1935	1935	1935	1935	0
44	20250515	191600	101128474	1935	1935	1935	1935	0
45	20250515	191500	101128474	1935	1935	1935	1935	0
46	20250515	191400	101128474	1935	1935	1935	1935	0
47	20250515	191300	101128474	1935	1935	1935	1935	0
48	20250515	191200	101128474	1935	1935	1935	1935	0
49	20250515	191100	101128474	1935	1935	1935	1935	0
50	20250515	191000	101128474	1935	1935	1935	1935	0
51	20250515	190900	101128474	1935	1935	1935	1935	0
52	20250515	190800	101128474	1935	1935	1935	1935	0
53	20250515	190700	101128474	1935	1935	1935	1935	0
54	20250515	190600	101128474	1935	1935	1935	1935	0
55	20250515	190500	101128474	1935	1935	1935	1935	0
56	20250515	190400	101128474	1935	1935	1935	1935	0
57	20250515	190300	101128474	1935	1935	1935	1935	0
58	20250515	190200	101128474	1935	1935	1935	1935	0
59	20250515	190100	101128474	1935	1935	1935	1935	0
60	20250515	190000	101128474	1935	1935	1935	1935	0
61	20250515	185900	101128474	1935	1935	1935	1935	0
62	20250515	185800	101128474	1935	1935	1935	1935	537
63	20250515	185700	101128474	1935	1935	1935	1935	0
64	20250515	185600	101128474	1935	1935	1935	1935	0
65	20250515	185500	101128474	1935	1935	1935	1935	0
66	20250515	185400	101128474	1935	1935	1935	1935	0
67	20250515	185300	101128474	1935	1935	1935	1935	0
68	20250515	185200	101128474	1935	1935	1935	1935	0
69	20250515	185100	101128474	1935	1935	1935	1935	0
70	20250515	185000	101128474	1935	1935	1935	1935	0
71	20250515	184900	101128474	1935	1935	1935	1935	0
72	20250515	184800	101128474	1935	1935	1935	1935	0
73	20250515	184700	101128474	1935	1935	1935	1935	0
74	20250515	184600	101128474	1935	1935	1935	1935	0
75	20250515	184500	101128474	1935	1935	1935	1935	0
76	20250515	184400	101128474	1935	1935	1935	1935	0
77	20250515	184300	101128474	1935	1935	1935	1935	0
78	20250515	184200	101128474	1935	1935	1935	1935	0
79	20250515	184100	101128474	1935	1935	1935	1935	0
80	20250515	184000	101128474	1935	1935	1935	1935	0
81	20250515	183900	101128474	1935	1935	1935	1935	0
82	20250515	183800	101128474	1935	1935	1935	1935	0
83	20250515	183700	101128474	1935	1935	1935	1935	0
84	20250515	183600	101128474	1935	1935	1935	1935	0
85	20250515	183500	101128474	1935	1935	1935	1935	0
86	20250515	183400	101128474	1935	1935	1935	1935	0
87	20250515	183300	101128474	1935	1935	1935	1935	0
88	20250515	183200	101128474	1935	1935	1935	1935	0
89	20250515	183100	101128474	1935	1935	1935	1935	0
90	20250515	183000	101128474	1935	1935	1935	1935	0
91	20250515	182900	101128474	1935	1935	1935	1935	0
92	20250515	182800	101128474	1935	1935	1935	1935	537
93	20250515	182700	101128474	1935	1935	1935	1935	0
94	20250515	182600	101128474	1935	1935	1935	1935	0
95	20250515	182500	101128474	1935	1935	1935	1935	0
96	20250515	182400	101128474	1935	1935	1935	1935	0
97	20250515	182300	101128474	1935	1935	1935	1935	0
98	20250515	182200	101128474	1935	1935	1935	1935	0
99	20250515	182100	101128474	1935	1935	1935	1935	0
100	20250515	182000	101128474	1935	1935	1935	1935	0
101	20250515	181900	101128474	1935	1935	1935	1935	0
102	20250515	181800	101128474	1935	1935	1935	1935	0
103	20250515	181700	101128474	1935	1935	1935	1935	0
104	20250515	181600	101128474	1935	1935	1935	1935	0
105	20250515	181500	101128474	1935	1935	1935	1935	0
106	20250515	181400	101128474	1935	1935	1935	1935	0
107	20250515	181300	101128474	1935	1935	1935	1935	0
108	20250515	181200	101128474	1935	1935	1935	1935	0
109	20250515	181100	101128474	1935	1935	1935	1935	0
110	20250515	181000	101128474	1935	1935	1935	1935	0
111	20250515	180900	101128474	1935	1935	1935	1935	0
112	20250515	180800	101128474	1935	1935	1935	1935	0
113	20250515	180700	101128474	1935	1935	1935	1935	0
114	20250515	180600	101128474	1935	1935	1935	1935	0
115	20250515	180500	101128474	1935	1935	1935	1935	0
116	20250515	180400	101128474	1935	1935	1935	1935	0
117	20250515	180300	101128474	1935	1935	1935	1935	0
118	20250515	180200	101128474	1935	1935	1935	1935	0
119	20250515	180100	101128474	1935	1935	1935	1935	0
120	20250515	180000	101128474	1935	1935	1935	1935	0
121	20250515	175900	101128474	1935	1935	1935	1935	0
122	20250515	175800	101128474	1935	1935	1935	1935	537
123	20250515	175700	101128474	1935	1935	1935	1935	0
124	20250515	175600	101128474	1935	1935	1935	1935	0
125	20250515	175500	101128474	1935	1935	1935	1935	0
126	20250515	175400	101128474	1935	1935	1935	1935	0
127	20250515	175300	101128474	1935	1935	1935	1935	0
128	20250515	175200	101128474	1935	1935	1935	1935	0
129	20250515	175100	101128474	1935	1935	1935	1935	0
130	20250515	175000	101128474	1935	1935	1935	1935	0
131	20250515	174900	101128474	1935	1935	1935	1935	0
132	20250515	174800	101128474	1935	1935	1935	1935	0
133	20250515	174700	101128474	1935	1935	1935	1935	0
134	20250515	174600	101128474	1935	1935	1935	1935	0
135	20250515	174500	101128474	1935	1935	1935	1935	0
136	20250515	174400	101128474	1935	1935	1935	1935	0
137	20250515	174300	101128474	1935	1935	1935	1935	0
138	20250515	174200	101128474	1935	1935	1935	1935	0
139	20250515	174100	101128474	1935	1935	1935	1935	0
140	20250515	174000	101128474	1935	1935	1935	1935	0
141	20250515	173900	101128474	1935	1935	1935	1935	0
142	20250515	173800	101128474	1935	1935	1935	1935	0
143	20250515	173700	101128474	1935	1935	1935	1935	0
144	20250515	173600	101128474	1935	1935	1935	1935	0
145	20250515	173500	101128474	1935	1935	1935	1935	0
146	20250515	173400	101128474	1935	1935	1935	1935	0
147	20250515	173300	101128474	1935	1935	1935	1935	0
148	20250515	173200	101128474	1935	1935	1935	1935	0
149	20250515	173100	101128474	1935	1935	1935	1935	0
150	20250515	173000	101128474	1935	1935	1935	1935	0
151	20250515	172900	101128474	1935	1935	1935	1935	0
152	20250515	172800	101128474	1935	1935	1935	1935	537
153	20250515	172700	101128474	1935	1935	1935	1935	0
154	20250515	172600	101128474	1935	1935	1935	1935	0
155	20250515	172500	101128474	1935	1935	1935	1935	0
156	20250515	172400	101128474	1935	1935	1935	1935	0
157	20250515	172300	101128474	1935	1935	1935	1935	0
158	20250515	172200	101128474	1935	1935	1935	1935	0
159	20250515	172100	101128474	1935	1935	1935	1935	0
160	20250515	172000	101128474	1935	1935	1935	1935	0
161	20250515	171900	101128474	1935	1935	1935	1935	0
162	20250515	171800	101128474	1935	1935	1935	1935	0
163	20250515	171700	101128474	1935	1935	1935	1935	0
164	20250515	171600	101128474	1935	1935	1935	1935	0
165	20250515	171500	101128474	1935	1935	1935	1935	0
166	20250515	171400	101128474	1935	1935	1935	1935	0
167	20250515	171300	101128474	1935	1935	1935	1935	0
168	20250515	171200	101128474	1935	1935	1935	1935	0
169	20250515	171100	101128474	1935	1935	1935	1935	0
170	20250515	171000	101128474	1935	1935	1935	1935	0
171	20250515	170900	101128474	1935	1935	1935	1935	0
172	20250515	170800	101128474	1935	1935	1935	1935	0
173	20250515	170700	101128474	1935	1935	1935	1935	0
174	20250515	170600	101128474	1935	1935	1935	1935	0
175	20250515	170500	101128474	1935	1935	1935	1935	0
176	20250515	170400	101128474	1935	1935	1935	1935	0
177	20250515	170300	101128474	1935	1935	1935	1935	0
178	20250515	170200	101128474	1935	1935	1935	1935	0
179	20250515	170100	101128474	1935	1935	1935	1935	0
180	20250515	170000	101128474	1935	1935	1935	1935	0
181	20250515	165900	101128474	1935	1935	1935	1935	0
182	20250515	165800	101128474	1935	1935	1935	1935	537
183	20250515	165700	101128474	1935	1935	1935	1935	0
184	20250515	165600	101128474	1935	1935	1935	1935	0
185	20250515	165500	101128474	1935	1935	1935	1935	0
186	20250515	165400	101128474	1935	1935	1935	1935	0
187	20250515	165300	101128474	1935	1935	1935	1935	0
188	20250515	165200	101128474	1935	1935	1935	1935	0
189	20250515	165100	101128474	1935	1935	1935	1935	0
190	20250515	165000	101128474	1935	1935	1935	1935	0
191	20250515	164900	101128474	1935	1935	1935	1935	0
192	20250515	164800	101128474	1935	1935	1935	1935	0
193	20250515	164700	101128474	1935	1935	1935	1935	0
194	20250515	164600	101128474	1935	1935	1935	1935	0
195	20250515	164500	101128474	1935	1935	1935	1935	0
196	20250515	164400	101128474	1935	1935	1935	1935	0
197	20250515	164300	101128474	1935	1935	1935	1935	0
198	20250515	164200	101128474	1935	1935	1935	1935	0
199	20250515	164100	101128474	1935	1935	1935	1935	0
200	20250515	164000	101128474	1935	1935	1935	1935	0
201	20250515	163900	101128474	1935	1935	1935	1935	0
202	20250515	163800	101128474	1935	1935	1935	1935	0
203	20250515	163700	101128474	1935	1935	1935	1935	0
204	20250515	163600	101128474	1935	1935	1935	1935	0
205	20250515	163500	101128474	1935	1935	1935	1935	0
206	20250515	163400	101128474	1935	1935	1935	1935	0
207	20250515	163300	101128474	1935	1935	1935	1935	0
208	20250515	163200	101128474	1935	1935	1935	1935	0
209	20250515	163100	101128474	1935	1935	1935	1935	0
210	20250515	163000	101128474	1935	1935	1935	1935	0
211	20250515	162900	101128474	1935	1935	1935	1935	0
212	20250515	162800	101128474	1935	1935	1935	1935	537
213	20250515	162700	101128474	1935	1935	1935	1935	0
214	20250515	162600	101128474	1935	1935	1935	1935	0
215	20250515	162500	101128474	1935	1935	1935	1935	0
216	20250515	162400	101128474	1935	1935	1935	1935	0
217	20250515	162300	101128474	1935	1935	1935	1935	0
218	20250515	162200	101128474	1935	1935	1935	1935	0
219	20250515	162100	101128474	1935	1935	1935	1935	0
220	20250515	162000	101128474	1935	1935	1935	1935	0
221	20250515	161900	101128474	1935	1935	1935	1935	0
222	20250515	161800	101128474	1935	1935	1935	1935	0
223	20250515	161700	101128474	1935	1935	1935	1935	0
224	20250515	161600	101128474	1935	1935	1935	1935	0
225	20250515	161500	101128474	1935	1935	1935	1935	0
226	20250515	161400	101128474	1935	1935	1935	1935	0
227	20250515	161300	101128474	1935	1935	1935	1935	0
228	20250515	161200	101128474	1935	1935	1935	1935	0
229	20250515	161100	101128474	1935	1935	1935	1935	0
230	20250515	161000	101128474	1935	1935	1935	1935	0
231	20250515	160900	101128474	1935	1935	1935	1935	0
232	20250515	160800	101128474	1935	1935	1935	1935	0
233	20250515	160700	101128474	1935	1935	1935	1935	0
234	20250515	160600	101128474	1935	1935	1935	1935	0
235	20250515	160500	101128474	1935	1935	1935	1935	0
236	20250515	160400	101128474	1935	1935	1935	1935	0
237	20250515	160300	101128474	1935	1935	1935	1935	0
238	20250515	160200	101128474	1935	1935	1935	1935	0
239	20250515	160100	101128474	1935	1935	1935	1935	0
240	20250515	160000	101128474	1935	1935	1935	1935	0
241	20250515	155900	101128474	1935	1935	1935	1935	0
242	20250515	155800	101128474	1935	1935	1935	1935	537
243	20250515	155700	101128474	1935	1935	1935	1935	0
244	20250515	155600	101128474	1935	1935	1935	1935	0
245	20250515	155500	101128474	1935	1935	1935	1935	0
246	20250515	155400	101128474	1935	1935	1935	1935	0
247	20250515	155300	101128474	1935	1935	1935	1935	0
248	20250515	155200	101128474	1935	1935	1935	1935	0
249	20250515	155100	101128474	1935	1935	1935	1935	0
250	20250515	155000	101128474	1935	1935	1935	1935	0
251	20250515	154900	101128474	1935	1935	1935	1935	0
252	20250515	154800	101128474	1935	1935	1935	1935	0
253	20250515	154700	101128474	1935	1935	1935	1935	0
254	20250515	154600	101128474	1935	1935	1935	1935	0
255	20250515	154500	101128474	1935	1935	1935	1935	0
256	20250515	154400	101128474	1935	1935	1935	1935	0
257	20250515	154300	101128474	1935	1935	1935	1935	0
258	20250515	154200	101128474	1935	1935	1935	1935	0
259	20250515	154100	101128474	1935	1935	1935	1935	0
260	20250515	154000	101128474	1935	1935	1935	1935	0
261	20250515	153900	101128474	1935	1935	1935	1935	0
262	20250515	153800	101128474	1935	1935	1935	1935	0
263	20250515	153700	101128474	1935	1935	1935	1935	0
264	20250515	153600	101128474	1935	1935	1935	1935	0
265	20250515	153500	101128474	1935	1935	1935	1935	0
266	20250515	153400	101128474	1935	1935	1935	1935	0
267	20250515	153300	101128474	1935	1935	1935	1935	0
268	20250515	153200	101128474	1935	1935	1935	1935	0
269	20250515	153100	101128474	1935	1935	1935	1935	0
270	20250515	153000	101128474	1935	1935	1935	1935	537
271	20250515	152900	100089379	1935	1935	1935	1935	0
272	20250515	152800	100089379	1935	1935	1935	1935	0
273	20250515	152700	100089379	1935	1935	1935	1935	0
274	20250515	152600	100089379	1935	1935	1935	1935	0
275	20250515	152500	100089379	1935	1935	1935	1935	0
276	20250515	152400	100089379	1935	1935	1935	1935	0
277	20250515	152300	100089379	1935	1935	1935	1935	0
278	20250515	152200	100089379	1935	1935	1935	1935	0
279	20250515	152100	100089379	1935	1935	1935	1935	0
280	20250515	152000	100089379	1935	1935	1935	1935	0
281	20250515	151900	100089379	1935	1939	1939	1935	6
282	20250515	151800	100077757	1940	1940	1940	1940	0
283	20250515	151700	100077757	1940	1940	1940	1940	1
284	20250515	151600	100075817	1947	1947	1947	1947	0
285	20250515	151500	100075817	1947	1947	1947	1947	0
286	20250515	151400	100075817	1947	1947	1947	1947	0
287	20250515	151300	100075817	1947	1947	1947	1947	0
288	20250515	151200	100075817	1947	1947	1947	1947	0
289	20250515	151100	100075817	1947	1947	1947	1947	0
290	20250515	151000	100075817	1947	1947	1947	1947	0
291	20250515	150900	100075817	1947	1947	1947	1947	0
292	20250515	150800	100075817	1947	1947	1947	1947	0
293	20250515	150700	100075817	1947	1947	1947	1947	46
294	20250515	150600	99986255	1953	1947	1953	1947	5
295	20250515	150500	99976514	1940	1940	1940	1940	0
296	20250515	150400	99976514	1940	1940	1940	1940	0
297	20250515	150300	99976514	1940	1940	1940	1940	0
298	20250515	150200	99976514	1940	1940	1940	1940	0
299	20250515	150100	99976514	1940	1940	1940	1940	0
300	20250515	150000	99976514	1940	1940	1940	1940	0
301	20250515	145900	99976514	1940	1940	1940	1940	0
302	20250515	145800	99976514	1940	1940	1954	1940	24
303	20250515	145700	99929848	1939	1939	1939	1939	0
304	20250515	145600	99929848	1939	1939	1939	1939	0
305	20250515	145500	99929848	1939	1939	1939	1939	0
306	20250515	145400	99929848	1939	1939	1939	1939	0
307	20250515	145300	99929848	1939	1939	1939	1939	80
308	20250515	145200	99774728	1938	1938	1938	1938	21
309	20250515	145100	99734030	1938	1938	1938	1938	6
310	20250515	145000	99722402	1938	1938	1938	1938	0
311	20250515	144900	99722402	1938	1938	1938	1938	0
312	20250515	144800	99722402	1938	1938	1938	1938	0
313	20250515	144700	99722402	1938	1939	1939	1938	109
314	20250515	144600	99511052	1941	1941	1941	1941	0
315	20250515	144500	99511052	1941	1941	1941	1941	0
316	20250515	144400	99511052	1941	1941	1941	1941	0
317	20250515	144300	99511052	1941	1941	1941	1941	0
318	20250515	144200	99511052	1941	1941	1941	1941	0
319	20250515	144100	99511052	1941	1941	1941	1941	0
320	20250515	144000	99511052	1941	1941	1941	1941	0
321	20250515	143900	99511052	1941	1941	1941	1941	0
322	20250515	143800	99511052	1941	1941	1941	1941	0
323	20250515	143700	99511052	1941	1941	1941	1941	0
324	20250515	143600	99511052	1941	1941	1941	1941	0
325	20250515	143500	99511052	1941	1941	1941	1941	36
326	20250515	143400	99441176	1941	1941	1941	1941	64
327	20250515	143300	99316952	1939	1939	1939	1939	43
328	20250515	143200	99233575	1934	1934	1934	1934	0
329	20250515	143100	99233575	1934	1934	1934	1934	0
330	20250515	143000	99233575	1934	1934	1934	1934	0
331	20250515	142900	99233575	1934	1934	1934	1934	9
332	20250515	142800	99216169	1934	1934	1934	1934	0
333	20250515	142700	99216169	1934	1934	1934	1934	21
334	20250515	142600	99175555	1940	1940	1940	1940	0
335	20250515	142500	99175555	1940	1940	1940	1940	0
336	20250515	142400	99175555	1940	1940	1940	1940	0
337	20250515	142300	99175555	1940	1940	1940	1940	0
338	20250515	142200	99175555	1940	1940	1940	1940	0
339	20250515	142100	99175555	1940	1940	1940	1940	0
340	20250515	142000	99175555	1940	1940	1940	1940	0
341	20250515	141900	99175555	1940	1940	1940	1940	0
342	20250515	141800	99175555	1940	1940	1940	1940	0
343	20250515	141700	99175555	1940	1940	1940	1940	1
344	20250515	141600	99173615	1941	1941	1941	1941	0
345	20250515	141500	99173615	1941	1941	1941	1941	0
346	20250515	141400	99173615	1941	1941	1941	1941	0
347	20250515	141300	99173615	1941	1941	1941	1941	0
348	20250515	141200	99173615	1941	1941	1941	1941	0
349	20250515	141100	99173615	1941	1941	1941	1941	0
350	20250515	141000	99173615	1941	1941	1941	1941	0
351	20250515	140900	99173615	1941	1941	1941	1941	0
352	20250515	140800	99173615	1941	1941	1941	1941	0
353	20250515	140700	99173615	1941	1941	1941	1941	0
354	20250515	140600	99173615	1941	1941	1941	1941	0
355	20250515	140500	99173615	1941	1941	1941	1941	0
356	20250515	140400	99173615	1941	1941	1941	1941	0
357	20250515	140300	99173615	1941	1941	1941	1941	0
358	20250515	140200	99173615	1941	1941	1941	1941	31
359	20250515	140100	99113444	1944	1944	1944	1944	33
360	20250515	140000	99049292	1944	1944	1944	1944	0
361	20250515	135900	99049292	1944	1944	1944	1944	0
362	20250515	135800	99049292	1944	1942	1944	1942	17
363	20250515	135700	99016248	1942	1942	1942	1942	26
364	20250515	135600	98965756	1942	1942	1942	1942	74
365	20250515	135500	98822048	1941	1941	1941	1941	0
366	20250515	135400	98822048	1941	1941	1941	1941	110
367	20250515	135300	98608538	1941	1941	1941	1941	0
368	20250515	135200	98608538	1941	1941	1941	1941	0
369	20250515	135100	98608538	1941	1941	1941	1941	55
370	20250515	135000	98501783	1948	1948	1948	1948	0
371	20250515	134900	98501783	1948	1948	1948	1948	0
372	20250515	134800	98501783	1948	1948	1948	1948	1
373	20250515	134700	98499835	1941	1941	1941	1941	4
374	20250515	134600	98492071	1950	1950	1950	1950	0
375	20250515	134500	98492071	1950	1950	1950	1950	0
376	20250515	134400	98492071	1950	1950	1950	1950	0
377	20250515	134300	98492071	1950	1950	1950	1950	0
378	20250515	134200	98492071	1950	1950	1950	1950	0
379	20250515	134100	98492071	1950	1950	1950	1950	0
380	20250515	134000	98492071	1950	1950	1950	1950	0
381	20250515	133900	98492071	1950	1950	1950	1950	1
382	20250515	133800	98490121	1950	1950	1950	1950	0
383	20250515	133700	98490121	1950	1950	1950	1950	0
384	20250515	133600	98490121	1950	1950	1950	1950	0
385	20250515	133500	98490121	1950	1950	1950	1950	0
386	20250515	133400	98490121	1950	1950	1950	1950	0
387	20250515	133300	98490121	1950	1950	1950	1950	0
388	20250515	133200	98490121	1950	1950	1950	1950	0
389	20250515	133100	98490121	1950	1950	1950	1950	0
390	20250515	133000	98490121	1950	1950	1950	1950	0
391	20250515	132900	98490121	1950	1950	1950	1950	0
392	20250515	132800	98490121	1950	1950	1950	1950	0
393	20250515	132700	98490121	1950	1950	1950	1950	0
394	20250515	132600	98490121	1950	1950	1950	1950	0
395	20250515	132500	98490121	1950	1950	1950	1950	0
396	20250515	132400	98490121	1950	1950	1950	1950	0
397	20250515	132300	98490121	1950	1950	1950	1950	0
398	20250515	132200	98490121	1950	1950	1950	1950	0
399	20250515	132100	98490121	1950	1950	1950	1950	0
400	20250515	132000	98490121	1950	1950	1950	1950	0
401	20250515	131900	98490121	1950	1950	1950	1950	0
402	20250515	131800	98490121	1950	1950	1950	1950	1
403	20250515	131700	98488171	1937	1937	1937	1937	0
404	20250515	131600	98488171	1937	1937	1937	1937	0
405	20250515	131500	98488171	1937	1937	1937	1937	0
406	20250515	131400	98488171	1937	1937	1937	1937	0
407	20250515	131300	98488171	1937	1937	1937	1937	0
408	20250515	131200	98488171	1937	1937	1937	1937	0
409	20250515	131100	98488171	1937	1937	1937	1937	0
410	20250515	131000	98488171	1937	1937	1937	1937	0
411	20250515	130900	98488171	1937	1937	1937	1937	0
412	20250515	130800	98488171	1937	1940	1940	1937	5
413	20250515	130700	98478480	1944	1944	1944	1944	0
414	20250515	130600	98478480	1944	1944	1944	1944	0
415	20250515	130500	98478480	1944	1944	1944	1944	0
416	20250515	130400	98478480	1944	1944	1944	1944	0
417	20250515	130300	98478480	1944	1944	1944	1944	0
418	20250515	130200	98478480	1944	1944	1944	1944	0
419	20250515	130100	98478480	1944	1944	1944	1944	52
420	20250515	130000	98377392	1944	1943	1944	1943	250
421	20250515	125900	97891412	1943	1943	1943	1943	0
422	20250515	125800	97891412	1943	1943	1943	1943	0
423	20250515	125700	97891412	1943	1943	1943	1943	0
424	20250515	125600	97891412	1943	1943	1943	1943	0
425	20250515	125500	97891412	1943	1943	1943	1943	0
426	20250515	125400	97891412	1943	1943	1943	1943	0
427	20250515	125300	97891412	1943	1943	1943	1943	0
428	20250515	125200	97891412	1943	1943	1943	1943	0
429	20250515	125100	97891412	1943	1943	1943	1943	0
430	20250515	125000	97891412	1943	1943	1943	1943	0
431	20250515	124900	97891412	1943	1943	1943	1943	0
432	20250515	124800	97891412	1943	1943	1943	1943	0
433	20250515	124700	97891412	1943	1943	1943	1943	0
434	20250515	124600	97891412	1943	1943	1943	1943	0
435	20250515	124500	97891412	1943	1943	1943	1943	0
436	20250515	124400	97891412	1943	1943	1943	1943	0
437	20250515	124300	97891412	1943	1943	1943	1943	0
438	20250515	124200	97891412	1943	1943	1943	1943	0
439	20250515	124100	97891412	1943	1943	1943	1943	0
440	20250515	124000	97891412	1943	1943	1943	1943	0
441	20250515	123900	97891412	1943	1943	1943	1943	0
442	20250515	123800	97891412	1943	1943	1943	1943	0
443	20250515	123700	97891412	1943	1943	1943	1943	0
444	20250515	123600	97891412	1943	1943	1943	1943	0
445	20250515	123500	97891412	1943	1943	1943	1943	0
446	20250515	123400	97891412	1943	1943	1943	1943	1
447	20250515	123300	97889469	1935	1935	1935	1935	0
448	20250515	123200	97889469	1935	1935	1935	1935	0
449	20250515	123100	97889469	1935	1935	1935	1935	0
450	20250515	123000	97889469	1935	1935	1935	1935	0
451	20250515	122900	97889469	1935	1935	1935	1935	0
452	20250515	122800	97889469	1935	1935	1935	1935	0
453	20250515	122700	97889469	1935	1935	1935	1935	0
454	20250515	122600	97889469	1935	1935	1935	1935	0
455	20250515	122500	97889469	1935	1935	1935	1935	0
456	20250515	122400	97889469	1935	1935	1935	1935	0
457	20250515	122300	97889469	1935	1935	1935	1935	0
458	20250515	122200	97889469	1935	1935	1935	1935	0
459	20250515	122100	97889469	1935	1935	1935	1935	55
460	20250515	122000	97783044	1933	1935	1935	1932	186
461	20250515	121900	97423627	1932	1932	1932	1932	0
462	20250515	121800	97423627	1932	1932	1932	1932	0
463	20250515	121700	97423627	1932	1932	1932	1932	2
464	20250515	121600	97419763	1941	1941	1941	1941	0
465	20250515	121500	97419763	1941	1941	1941	1941	1
466	20250515	121400	97417822	1931	1931	1931	1931	0
467	20250515	121300	97417822	1931	1931	1931	1931	0
468	20250515	121200	97417822	1931	1931	1931	1931	0
469	20250515	121100	97417822	1931	1931	1931	1931	0
470	20250515	121000	97417822	1931	1931	1931	1931	0
471	20250515	120900	97417822	1931	1931	1931	1931	0
472	20250515	120800	97417822	1931	1932	1932	1931	505
473	20250515	120700	96442492	1931	1931	1931	1931	0
474	20250515	120600	96442492	1931	1931	1931	1931	0
475	20250515	120500	96442492	1931	1931	1931	1931	0
476	20250515	120400	96442492	1931	1931	1931	1931	0
477	20250515	120300	96442492	1931	1931	1931	1931	0
478	20250515	120200	96442492	1931	1931	1931	1931	0
479	20250515	120100	96442492	1931	1931	1931	1931	0
480	20250515	120000	96442492	1931	1931	1931	1931	0
481	20250515	115900	96442492	1931	1931	1931	1931	0
482	20250515	115800	96442492	1931	1931	1931	1931	0
483	20250515	115700	96442492	1931	1931	1931	1931	11
484	20250515	115600	96421251	1941	1941	1941	1941	0
485	20250515	115500	96421251	1941	1941	1941	1941	0
486	20250515	115400	96421251	1941	1941	1941	1941	0
487	20250515	115300	96421251	1941	1941	1941	1941	0
488	20250515	115200	96421251	1941	1941	1941	1941	0
489	20250515	115100	96421251	1941	1941	1941	1941	0
490	20250515	115000	96421251	1941	1941	1941	1941	0
491	20250515	114900	96421251	1941	1941	1941	1941	1
492	20250515	114800	96419310	1934	1934	1934	1934	0
493	20250515	114700	96419310	1934	1934	1934	1934	62
494	20250515	114600	96299402	1934	1934	1934	1934	0
495	20250515	114500	96299402	1934	1934	1934	1934	0
496	20250515	114400	96299402	1934	1934	1934	1934	200
497	20250515	114300	95912602	1934	1934	1934	1934	0
498	20250515	114200	95912602	1934	1934	1934	1934	0
499	20250515	114100	95912602	1934	1934	1934	1934	1
500	20250515	114000	95910668	1930	1933	1933	1930	2919
501	20250515	113900	90275774	1933	1934	1934	1933	878
502	20250515	113800	88577979	1934	1934	1934	1934	0
503	20250515	113700	88577979	1934	1934	1934	1934	29
504	20250515	113600	88521893	1943	1943	1943	1943	0
505	20250515	113500	88521893	1943	1933	1943	1933	104
506	20250515	113400	88320851	1943	1943	1943	1943	0
507	20250515	113300	88320851	1943	1943	1943	1943	0
508	20250515	113200	88320851	1943	1943	1943	1943	0
509	20250515	113100	88320851	1943	1943	1943	1943	0
510	20250515	113000	88320851	1943	1943	1943	1943	0
511	20250515	112900	88320851	1943	1943	1943	1943	1
512	20250515	112800	88318908	1933	1933	1933	1933	0
513	20250515	112700	88318908	1933	1933	1933	1933	31
514	20250515	112600	88258985	1932	1932	1932	1932	0
515	20250515	112500	88258985	1932	1933	1933	1932	38
516	20250515	112400	88185567	1931	1940	1940	1931	3582
517	20250515	112300	81254248	1940	1940	1940	1940	0
518	20250515	112200	81254248	1940	1940	1940	1940	0
519	20250515	112100	81254248	1940	1940	1940	1940	678
520	20250515	112000	79938928	1950	1950	1950	1950	0
521	20250515	111900	79938928	1950	1951	1951	1940	10495
522	20250515	111800	59504610	1951	1953	1953	1951	350
523	20250515	111700	58821382	1953	1953	1953	1953	11
524	20250515	111600	58799899	1960	1960	1960	1960	0
525	20250515	111500	58799899	1960	1960	1960	1960	0
526	20250515	111400	58799899	1960	1960	1960	1960	0
527	20250515	111300	58799899	1960	1960	1960	1960	0
528	20250515	111200	58799899	1960	1960	1960	1960	0
529	20250515	111100	58799899	1960	1960	1960	1960	1
530	20250515	111000	58797939	1951	1961	1961	1951	2106
531	20250515	110900	54674029	1962	1962	1962	1962	0
532	20250515	110800	54674029	1962	1962	1962	1962	0
533	20250515	110700	54674029	1962	1962	1962	1961	77
534	20250515	110600	54522968	1962	1962	1962	1962	23
535	20250515	110500	54477842	1962	1962	1962	1962	0
536	20250515	110400	54477842	1962	1962	1962	1962	35
537	20250515	110300	54409172	1964	1964	1964	1964	0
538	20250515	110200	54409172	1964	1964	1964	1964	0
539	20250515	110100	54409172	1964	1964	1964	1964	0
540	20250515	110000	54409172	1964	1964	1964	1964	0
541	20250515	105900	54409172	1964	1964	1964	1964	0
542	20250515	105800	54409172	1964	1964	1964	1964	0
543	20250515	105700	54409172	1964	1952	1964	1951	9
544	20250515	105600	54391598	1964	1964	1964	1964	1
545	20250515	105500	54389634	1952	1952	1952	1952	0
546	20250515	105400	54389634	1952	1952	1952	1952	363
547	20250515	105300	53681058	1952	1952	1952	1952	0
548	20250515	105200	53681058	1952	1954	1954	1952	699
549	20250515	105100	52316581	1954	1954	1954	1954	0
550	20250515	105000	52316581	1954	1954	1954	1954	0
551	20250515	104900	52316581	1954	1954	1954	1954	0
552	20250515	104800	52316581	1954	1979	1980	1953	2072
553	20250515	104700	48228197	1980	1980	1980	1980	0
554	20250515	104600	48228197	1980	1980	1980	1980	0
555	20250515	104500	48228197	1980	1980	1980	1980	0
556	20250515	104400	48228197	1980	1980	1980	1980	0
557	20250515	104300	48228197	1980	1980	1980	1980	0
558	20250515	104200	48228197	1980	1980	1980	1980	26
559	20250515	104100	48176717	1980	1980	1980	1980	0
560	20250515	104000	48176717	1980	1980	1980	1980	0
561	20250515	103900	48176717	1980	1980	1980	1980	0
562	20250515	103800	48176717	1980	1980	1980	1980	0
563	20250515	103700	48176717	1980	1979	1980	1979	5
564	20250515	103600	48166819	1980	1980	1980	1980	0
565	20250515	103500	48166819	1980	1980	1980	1980	0
566	20250515	103400	48166819	1980	1980	1980	1980	0
567	20250515	103300	48166819	1980	1980	1980	1980	1501
568	20250515	103200	45194839	1979	1979	1979	1979	0
569	20250515	103100	45194839	1979	1979	1979	1979	0
570	20250515	103000	45194839	1979	1979	1979	1979	1
571	20250515	102900	45192860	1980	1980	1980	1980	0
572	20250515	102800	45192860	1980	1980	1980	1980	0
573	20250515	102700	45192860	1980	1980	1980	1980	0
574	20250515	102600	45192860	1980	1980	1980	1980	0
575	20250515	102500	45192860	1980	1980	1980	1980	0
576	20250515	102400	45192860	1980	1980	1980	1980	0
577	20250515	102300	45192860	1980	1980	1980	1980	0
578	20250515	102200	45192860	1980	1980	1980	1980	0
579	20250515	102100	45192860	1980	1980	1980	1980	0
580	20250515	102000	45192860	1980	1980	1980	1980	0
581	20250515	101900	45192860	1980	1980	1980	1980	0
582	20250515	101800	45192860	1980	1977	1980	1977	305
583	20250515	101700	44589029	1980	1974	1980	1974	3000
584	20250515	101600	38649295	1962	1962	1962	1962	0
585	20250515	101500	38649295	1962	1962	1962	1962	0
586	20250515	101400	38649295	1962	1962	1962	1962	0
587	20250515	101300	38649295	1962	1962	1962	1962	0
588	20250515	101200	38649295	1962	1962	1962	1962	0
589	20250515	101100	38649295	1962	1962	1962	1962	898
590	20250515	101000	36887419	1974	1974	1974	1974	601
591	20250515	100900	35701045	1962	1962	1962	1962	0
592	20250515	100800	35701045	1962	1962	1962	1962	10
593	20250515	100700	35681425	1962	1963	1963	1962	10
594	20250515	100600	35661801	1975	1975	1975	1975	0
595	20250515	100500	35661801	1975	1975	1975	1975	0
596	20250515	100400	35661801	1975	1975	1975	1975	0
597	20250515	100300	35661801	1975	1975	1975	1975	0
598	20250515	100200	35661801	1975	1975	1975	1975	1
599	20250515	100100	35659826	1978	1978	1978	1978	2
600	20250515	100000	35655870	1980	1980	1980	1980	3
601	20250515	095900	35649930	1985	1985	1985	1985	0
602	20250515	095800	35649930	1985	1985	1985	1985	0
603	20250515	095700	35649930	1985	1985	1985	1985	0
604	20250515	095600	35649930	1985	1980	1985	1980	14
605	20250515	095500	35622196	1980	1979	1980	1979	2
606	20250515	095400	35618237	1950	1970	1970	1950	1100
607	20250515	095300	33463484	1970	1970	1970	1970	0
608	20250515	095200	33463484	1970	1970	1970	1970	0
609	20250515	095100	33463484	1970	1986	1986	1970	15
610	20250515	095000	33433828	1970	1970	1970	1970	15
611	20250515	094900	33404278	1970	1972	1972	1970	30
612	20250515	094800	33345140	1989	1989	1989	1989	3
613	20250515	094700	33339173	1989	1984	1990	1984	655
614	20250515	094600	32036491	1984	1982	1984	1982	531
615	20250515	094500	30983626	1982	1982	1982	1982	1
616	20250515	094400	30981644	1983	1983	1983	1983	0
617	20250515	094300	30981644	1983	1983	1983	1983	0
618	20250515	094200	30981644	1983	1983	1983	1983	25
619	20250515	094100	30932069	1983	1970	1983	1968	63
620	20250515	094000	30807367	1970	1970	1971	1970	19
621	20250515	093900	30769930	1970	1981	1981	1970	1014
622	20250515	093800	28761350	1967	1975	1975	1967	3
623	20250515	093700	28755438	1964	1964	1964	1964	0
624	20250515	093600	28755438	1964	1964	1964	1964	0
625	20250515	093500	28755438	1964	1964	1964	1964	0
626	20250515	093400	28755438	1964	1980	1980	1964	16
627	20250515	093300	28723970	1984	1982	1984	1982	1149
628	20250515	093200	26446330	1982	1977	1982	1963	57
629	20250515	093100	26333677	1961	1961	1961	1961	0
630	20250515	093000	26333677	1961	1977	1977	1961	20
631	20250515	092900	26294407	1967	1973	1981	1961	982
632	20250515	092800	24351878	1973	1965	1973	1965	3170
633	20250515	092700	18105172	1969	1969	1969	1969	110
634	20250515	092600	17888582	1969	1955	1969	1950	1908
635	20250515	092500	14140294	1949	1952	1952	1949	94
636	20250515	092400	13957084	1956	1955	1956	1955	112
637	20250515	092300	13738114	1955	1955	1955	1955	0
638	20250515	092200	13738114	1955	1955	1955	1955	500
639	20250515	092100	12760614	1955	1950	1955	1950	800
640	20250515	092000	11196994	1950	1950	1950	1950	0
641	20250515	091900	11196994	1950	1939	1950	1929	5762
642	20250515	091800	3876	1939	1939	1939	1939	0
643	20250515	091700	3876	1939	1939	1939	1939	0
644	20250515	091600	3876	1939	1939	1939	1939	0
645	20250515	091500	3876	1939	1939	1939	1939	0
646	20250515	091400	3876	1939	1939	1939	1939	0
647	20250515	091300	3876	1939	1939	1939	1939	0
648	20250515	091200	3876	1939	1939	1939	1939	0
649	20250515	091100	3876	1939	1939	1939	1939	0
650	20250515	091000	3876	1939	1939	1939	1939	0
651	20250515	090900	3876	1939	1939	1939	1939	0
652	20250515	090800	3876	1939	1939	1939	1939	1
653	20250515	090700	1937	1937	1937	1937	1937	0
654	20250515	090600	1937	1937	1937	1937	1937	1
655	20250515	090500	0	1939	1939	1939	1939	0
656	20250515	090400	0	1939	1939	1939	1939	0
657	20250515	090300	0	1939	1939	1939	1939	0
658	20250515	090200	0	1939	1939	1939	1939	0
659	20250515	090100	0	1939	1939	1939	1939	0
660	20250515	090000	0	1939	1939	1939	1939	0