KissMeData/013720/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	184400	1159078922	1985	1985	1985	1985	30740
3	20250513	184300	1159078922	1985	1985	1985	1985	0
4	20250513	184200	1159078922	1985	1985	1985	1985	0
5	20250513	184100	1159078922	1985	1985	1985	1985	0
6	20250513	184000	1159078922	1985	1985	1985	1985	0
7	20250513	183900	1159078922	1985	1985	1985	1985	0
8	20250513	183800	1159078922	1985	1985	1985	1985	0
9	20250513	183700	1159078922	1985	1985	1985	1985	0
10	20250513	183600	1159078922	1985	1985	1985	1985	0
11	20250513	183500	1159078922	1985	1985	1985	1985	0
12	20250513	183400	1159078922	1985	1985	1985	1985	0
13	20250513	183300	1159078922	1985	1985	1985	1985	0
14	20250513	183200	1159078922	1985	1985	1985	1985	0
15	20250513	183100	1159078922	1985	1985	1985	1985	0
16	20250513	183000	1159078922	1985	1985	1985	1985	0
17	20250513	182900	1159078922	1985	1985	1985	1985	0
18	20250513	182800	1159078922	1985	1985	1985	1985	0
19	20250513	182700	1159078922	1985	1985	1985	1985	0
20	20250513	182600	1159078922	1985	1985	1985	1985	0
21	20250513	182500	1159078922	1985	1985	1985	1985	0
22	20250513	182400	1159078922	1985	1985	1985	1985	0
23	20250513	182300	1159078922	1985	1985	1985	1985	0
24	20250513	182200	1159078922	1985	1985	1985	1985	0
25	20250513	182100	1159078922	1985	1985	1985	1985	0
26	20250513	182000	1159078922	1985	1985	1985	1985	0
27	20250513	181900	1159078922	1985	1985	1985	1985	0
28	20250513	181800	1159078922	1985	1985	1985	1985	0
29	20250513	181700	1159078922	1985	1985	1985	1985	0
30	20250513	181600	1159078922	1985	1985	1985	1985	0
31	20250513	181500	1159078922	1985	1985	1985	1985	0
32	20250513	181400	1159078922	1985	1985	1985	1985	30740
33	20250513	181300	1159078922	1985	1985	1985	1985	0
34	20250513	181200	1159078922	1985	1985	1985	1985	0
35	20250513	181100	1159078922	1985	1985	1985	1985	0
36	20250513	181000	1159078922	1985	1985	1985	1985	0
37	20250513	180900	1159078922	1985	1985	1985	1985	0
38	20250513	180800	1159078922	1985	1985	1985	1985	0
39	20250513	180700	1159078922	1985	1985	1985	1985	0
40	20250513	180600	1159078922	1985	1985	1985	1985	0
41	20250513	180500	1159078922	1985	1985	1985	1985	0
42	20250513	180400	1159078922	1985	1985	1985	1985	0
43	20250513	180300	1159078922	1985	1985	1985	1985	0
44	20250513	180200	1159078922	1985	1985	1985	1985	0
45	20250513	180100	1159078922	1985	1985	1985	1985	0
46	20250513	180000	1159078922	1985	1985	1985	1985	0
47	20250513	175900	1159078922	1985	1985	1985	1985	0
48	20250513	175800	1159078922	1985	1985	1985	1985	0
49	20250513	175700	1159078922	1985	1985	1985	1985	0
50	20250513	175600	1159078922	1985	1985	1985	1985	0
51	20250513	175500	1159078922	1985	1985	1985	1985	0
52	20250513	175400	1159078922	1985	1985	1985	1985	0
53	20250513	175300	1159078922	1985	1985	1985	1985	0
54	20250513	175200	1159078922	1985	1985	1985	1985	0
55	20250513	175100	1159078922	1985	1985	1985	1985	0
56	20250513	175000	1159078922	1985	1985	1985	1985	0
57	20250513	174900	1159078922	1985	1985	1985	1985	0
58	20250513	174800	1159078922	1985	1985	1985	1985	0
59	20250513	174700	1159078922	1985	1985	1985	1985	0
60	20250513	174600	1159078922	1985	1985	1985	1985	0
61	20250513	174500	1159078922	1985	1985	1985	1985	0
62	20250513	174400	1159078922	1985	1985	1985	1985	30740
63	20250513	174300	1159078922	1985	1985	1985	1985	0
64	20250513	174200	1159078922	1985	1985	1985	1985	0
65	20250513	174100	1159078922	1985	1985	1985	1985	0
66	20250513	174000	1159078922	1985	1985	1985	1985	0
67	20250513	173900	1159078922	1985	1985	1985	1985	0
68	20250513	173800	1159078922	1985	1985	1985	1985	0
69	20250513	173700	1159078922	1985	1985	1985	1985	0
70	20250513	173600	1159078922	1985	1985	1985	1985	0
71	20250513	173500	1159078922	1985	1985	1985	1985	0
72	20250513	173400	1159078922	1985	1985	1985	1985	0
73	20250513	173300	1159078922	1985	1985	1985	1985	0
74	20250513	173200	1159078922	1985	1985	1985	1985	0
75	20250513	173100	1159078922	1985	1985	1985	1985	0
76	20250513	173000	1159078922	1985	1985	1985	1985	0
77	20250513	172900	1159078922	1985	1985	1985	1985	0
78	20250513	172800	1159078922	1985	1985	1985	1985	0
79	20250513	172700	1159078922	1985	1985	1985	1985	0
80	20250513	172600	1159078922	1985	1985	1985	1985	0
81	20250513	172500	1159078922	1985	1985	1985	1985	0
82	20250513	172400	1159078922	1985	1985	1985	1985	0
83	20250513	172300	1159078922	1985	1985	1985	1985	0
84	20250513	172200	1159078922	1985	1985	1985	1985	0
85	20250513	172100	1159078922	1985	1985	1985	1985	0
86	20250513	172000	1159078922	1985	1985	1985	1985	0
87	20250513	171900	1159078922	1985	1985	1985	1985	0
88	20250513	171800	1159078922	1985	1985	1985	1985	0
89	20250513	171700	1159078922	1985	1985	1985	1985	0
90	20250513	171600	1159078922	1985	1985	1985	1985	0
91	20250513	171500	1159078922	1985	1985	1985	1985	0
92	20250513	171400	1159078922	1985	1985	1985	1985	30740
93	20250513	171300	1159078922	1985	1985	1985	1985	0
94	20250513	171200	1159078922	1985	1985	1985	1985	0
95	20250513	171100	1159078922	1985	1985	1985	1985	0
96	20250513	171000	1159078922	1985	1985	1985	1985	0
97	20250513	170900	1159078922	1985	1985	1985	1985	0
98	20250513	170800	1159078922	1985	1985	1985	1985	0
99	20250513	170700	1159078922	1985	1985	1985	1985	0
100	20250513	170600	1159078922	1985	1985	1985	1985	0
101	20250513	170500	1159078922	1985	1985	1985	1985	0
102	20250513	170400	1159078922	1985	1985	1985	1985	0
103	20250513	170300	1159078922	1985	1985	1985	1985	0
104	20250513	170200	1159078922	1985	1985	1985	1985	0
105	20250513	170100	1159078922	1985	1985	1985	1985	0
106	20250513	170000	1159078922	1985	1985	1985	1985	0
107	20250513	165900	1159078922	1985	1985	1985	1985	0
108	20250513	165800	1159078922	1985	1985	1985	1985	0
109	20250513	165700	1159078922	1985	1985	1985	1985	0
110	20250513	165600	1159078922	1985	1985	1985	1985	0
111	20250513	165500	1159078922	1985	1985	1985	1985	0
112	20250513	165400	1159078922	1985	1985	1985	1985	0
113	20250513	165300	1159078922	1985	1985	1985	1985	0
114	20250513	165200	1159078922	1985	1985	1985	1985	0
115	20250513	165100	1159078922	1985	1985	1985	1985	0
116	20250513	165000	1159078922	1985	1985	1985	1985	0
117	20250513	164900	1159078922	1985	1985	1985	1985	0
118	20250513	164800	1159078922	1985	1985	1985	1985	0
119	20250513	164700	1159078922	1985	1985	1985	1985	0
120	20250513	164600	1159078922	1985	1985	1985	1985	0
121	20250513	164500	1159078922	1985	1985	1985	1985	0
122	20250513	164400	1159078922	1985	1985	1985	1985	30740
123	20250513	164300	1159078922	1985	1985	1985	1985	0
124	20250513	164200	1159078922	1985	1985	1985	1985	0
125	20250513	164100	1159078922	1985	1985	1985	1985	0
126	20250513	164000	1159078922	1985	1985	1985	1985	0
127	20250513	163900	1159078922	1985	1985	1985	1985	0
128	20250513	163800	1159078922	1985	1985	1985	1985	0
129	20250513	163700	1159078922	1985	1985	1985	1985	0
130	20250513	163600	1159078922	1985	1985	1985	1985	0
131	20250513	163500	1159078922	1985	1985	1985	1985	0
132	20250513	163400	1159078922	1985	1985	1985	1985	0
133	20250513	163300	1159078922	1985	1985	1985	1985	0
134	20250513	163200	1159078922	1985	1985	1985	1985	0
135	20250513	163100	1159078922	1985	1985	1985	1985	0
136	20250513	163000	1159078922	1985	1985	1985	1985	0
137	20250513	162900	1159078922	1985	1985	1985	1985	0
138	20250513	162800	1159078922	1985	1985	1985	1985	0
139	20250513	162700	1159078922	1985	1985	1985	1985	0
140	20250513	162600	1159078922	1985	1985	1985	1985	0
141	20250513	162500	1159078922	1985	1985	1985	1985	0
142	20250513	162400	1159078922	1985	1985	1985	1985	0
143	20250513	162300	1159078922	1985	1985	1985	1985	0
144	20250513	162200	1159078922	1985	1985	1985	1985	0
145	20250513	162100	1159078922	1985	1985	1985	1985	0
146	20250513	162000	1159078922	1985	1985	1985	1985	0
147	20250513	161900	1159078922	1985	1985	1985	1985	0
148	20250513	161800	1159078922	1985	1985	1985	1985	0
149	20250513	161700	1159078922	1985	1985	1985	1985	0
150	20250513	161600	1159078922	1985	1985	1985	1985	0
151	20250513	161500	1159078922	1985	1985	1985	1985	0
152	20250513	161400	1159078922	1985	1985	1985	1985	30740
153	20250513	161300	1159078922	1985	1985	1985	1985	0
154	20250513	161200	1159078922	1985	1985	1985	1985	0
155	20250513	161100	1159078922	1985	1985	1985	1985	0
156	20250513	161000	1159078922	1985	1985	1985	1985	0
157	20250513	160900	1159078922	1985	1985	1985	1985	0
158	20250513	160800	1159078922	1985	1985	1985	1985	0
159	20250513	160700	1159078922	1985	1985	1985	1985	0
160	20250513	160600	1159078922	1985	1985	1985	1985	0
161	20250513	160500	1159078922	1985	1985	1985	1985	0
162	20250513	160400	1159078922	1985	1985	1985	1985	0
163	20250513	160300	1159078922	1985	1985	1985	1985	0
164	20250513	160200	1159078922	1985	1985	1985	1985	0
165	20250513	160100	1159078922	1985	1985	1985	1985	0
166	20250513	160000	1159078922	1985	1985	1985	1985	0
167	20250513	155900	1159078922	1985	1985	1985	1985	0
168	20250513	155800	1159078922	1985	1985	1985	1985	0
169	20250513	155700	1159078922	1985	1985	1985	1985	0
170	20250513	155600	1159078922	1985	1985	1985	1985	0
171	20250513	155500	1159078922	1985	1985	1985	1985	0
172	20250513	155400	1159078922	1985	1985	1985	1985	0
173	20250513	155300	1159078922	1985	1985	1985	1985	0
174	20250513	155200	1159078922	1985	1985	1985	1985	0
175	20250513	155100	1159078922	1985	1985	1985	1985	0
176	20250513	155000	1159078922	1985	1985	1985	1985	0
177	20250513	154900	1159078922	1985	1985	1985	1985	0
178	20250513	154800	1159078922	1985	1985	1985	1985	0
179	20250513	154700	1159078922	1985	1985	1985	1985	0
180	20250513	154600	1159078922	1985	1985	1985	1985	0
181	20250513	154500	1159078922	1985	1985	1985	1985	0
182	20250513	154400	1159078922	1985	1985	1985	1985	30740
183	20250513	154300	1159078922	1985	1985	1985	1985	0
184	20250513	154200	1159078922	1985	1985	1985	1985	0
185	20250513	154100	1159078922	1985	1985	1985	1985	0
186	20250513	154000	1159078922	1985	1985	1985	1985	0
187	20250513	153900	1159078922	1985	1985	1985	1985	0
188	20250513	153800	1159078922	1985	1985	1985	1985	0
189	20250513	153700	1159078922	1985	1985	1985	1985	0
190	20250513	153600	1159078922	1985	1985	1985	1985	0
191	20250513	153500	1159078922	1985	1985	1985	1985	0
192	20250513	153400	1159078922	1985	1985	1985	1985	0
193	20250513	153300	1159078922	1985	1985	1985	1985	0
194	20250513	153200	1159078922	1985	1985	1985	1985	0
195	20250513	153100	1159078922	1985	1985	1985	1985	0
196	20250513	153000	1159078922	1985	1985	1985	1985	30740
197	20250513	152900	1098060022	1956	1956	1956	1956	0
198	20250513	152800	1098060022	1956	1956	1956	1956	0
199	20250513	152700	1098060022	1956	1956	1956	1956	0
200	20250513	152600	1098060022	1956	1956	1956	1956	0
201	20250513	152500	1098060022	1956	1956	1956	1956	0
202	20250513	152400	1098060022	1956	1956	1956	1956	0
203	20250513	152300	1098060022	1956	1956	1956	1956	0
204	20250513	152200	1098060022	1956	1956	1956	1956	0
205	20250513	152100	1098060022	1956	1956	1956	1956	0
206	20250513	152000	1098060022	1956	1956	1956	1956	0
207	20250513	151900	1098060022	1956	1948	1956	1947	108
208	20250513	151800	1097848926	1948	1948	1948	1948	1
209	20250513	151700	1097846978	1953	1948	1953	1947	7322
210	20250513	151600	1083580446	1953	1953	1953	1953	0
211	20250513	151500	1083580446	1953	1955	1955	1953	100
212	20250513	151400	1083385140	1953	1954	1955	1953	607
213	20250513	151300	1082199138	1956	1956	1956	1956	283
214	20250513	151200	1081645590	1957	1953	1957	1953	106
215	20250513	151100	1081438568	1953	1957	1957	1953	17
216	20250513	151000	1081405363	1954	1956	1956	1954	5033
217	20250513	150900	1071569343	1956	1957	1957	1956	32
218	20250513	150800	1071506750	1947	1947	1947	1947	0
219	20250513	150700	1071506750	1947	1947	1947	1947	59
220	20250513	150600	1071391877	1957	1957	1957	1957	55
221	20250513	150500	1071284242	1947	1951	1951	1947	19733
222	20250513	150400	1032853600	1951	1951	1951	1951	0
223	20250513	150300	1032853600	1951	1957	1957	1951	98
224	20250513	150200	1032662066	1957	1957	1957	1957	200
225	20250513	150100	1032270666	1957	1955	1957	1955	799
226	20250513	150000	1030708567	1951	1951	1951	1951	2500
227	20250513	145900	1025831067	1948	1948	1948	1948	0
228	20250513	145800	1025831067	1948	1948	1948	1948	0
229	20250513	145700	1025831067	1948	1948	1948	1948	0
230	20250513	145600	1025831067	1948	1951	1951	1948	1289
231	20250513	145500	1023316231	1951	1951	1951	1951	0
232	20250513	145400	1023316231	1951	1951	1951	1951	0
233	20250513	145300	1023316231	1951	1951	1951	1951	0
234	20250513	145200	1023316231	1951	1951	1951	1951	374
235	20250513	145100	1022586557	1947	1948	1948	1947	215
236	20250513	145000	1022167933	1947	1954	1954	1947	120
237	20250513	144900	1021933564	1954	1955	1955	1954	5
238	20250513	144800	1021923793	1957	1957	1957	1957	0
239	20250513	144700	1021923793	1957	1957	1957	1957	0
240	20250513	144600	1021923793	1957	1957	1957	1957	33
241	20250513	144500	1021859212	1955	1955	1955	1955	0
242	20250513	144400	1021859212	1955	1955	1955	1955	13
243	20250513	144300	1021833797	1955	1955	1955	1955	16
244	20250513	144200	1021802517	1954	1954	1954	1954	0
245	20250513	144100	1021802517	1954	1954	1954	1954	0
246	20250513	144000	1021802517	1954	1953	1954	1953	696
247	20250513	143900	1020442929	1947	1947	1953	1947	368
248	20250513	143800	1019724351	1954	1954	1954	1954	0
249	20250513	143700	1019724351	1954	1954	1954	1954	0
250	20250513	143600	1019724351	1954	1954	1954	1954	0
251	20250513	143500	1019724351	1954	1954	1954	1954	0
252	20250513	143400	1019724351	1954	1947	1954	1947	11
253	20250513	143300	1019702864	1947	1952	1952	1947	239
254	20250513	143200	1019237526	1957	1957	1957	1957	0
255	20250513	143100	1019237526	1957	1957	1957	1957	4716
256	20250513	143000	1010008314	1957	1957	1957	1957	50
257	20250513	142900	1009910464	1957	1957	1957	1957	155
258	20250513	142800	1009607129	1958	1961	1961	1958	89
259	20250513	142700	1009432822	1960	1958	1960	1958	179
260	20250513	142600	1009082282	1957	1957	1957	1957	0
261	20250513	142500	1009082282	1957	1958	1958	1957	453
262	20250513	142400	1008195658	1958	1958	1958	1958	543
263	20250513	142300	1007132464	1960	1960	1960	1960	26
264	20250513	142200	1007081504	1958	1960	1960	1958	7
265	20250513	142100	1007067792	1961	1961	1961	1961	0
266	20250513	142000	1007067792	1961	1961	1961	1961	0
267	20250513	141900	1007067792	1961	1961	1961	1961	10
268	20250513	141800	1007048182	1961	1957	1961	1957	5226
269	20250513	141700	996820117	1957	1957	1957	1957	0
270	20250513	141600	996820117	1957	1951	1957	1951	5827
271	20250513	141500	985438292	1947	1947	1947	1947	0
272	20250513	141400	985438292	1947	1947	1947	1947	67
273	20250513	141300	985307843	1952	1951	1952	1951	67
274	20250513	141200	985177096	1951	1951	1951	1951	0
275	20250513	141100	985177096	1951	1951	1951	1951	10
276	20250513	141000	985157586	1947	1947	1947	1947	15
277	20250513	140900	985128381	1951	1951	1951	1951	15
278	20250513	140800	985099116	1950	1950	1950	1950	298
279	20250513	140700	984518016	1950	1950	1950	1950	315
280	20250513	140600	983903766	1950	1947	1950	1947	15
281	20250513	140500	983874558	1952	1952	1952	1952	0
282	20250513	140400	983874558	1952	1951	1952	1951	700
283	20250513	140300	982508494	1950	1950	1952	1950	1901
284	20250513	140200	978798411	1949	1949	1949	1949	0
285	20250513	140100	978798411	1949	1949	1949	1949	10
286	20250513	140000	978778921	1942	1942	1942	1942	16
287	20250513	135900	978747849	1945	1945	1945	1945	85
288	20250513	135800	978582524	1952	1952	1952	1952	0
289	20250513	135700	978582524	1952	1952	1952	1952	0
290	20250513	135600	978582524	1952	1952	1952	1952	0
291	20250513	135500	978582524	1952	1952	1952	1952	0
292	20250513	135400	978582524	1952	1948	1952	1948	1045
293	20250513	135300	976546713	1950	1950	1950	1950	0
294	20250513	135200	976546713	1950	1945	1950	1945	81
295	20250513	135100	976389118	1953	1953	1953	1953	0
296	20250513	135000	976389118	1953	1953	1953	1953	0
297	20250513	134900	976389118	1953	1953	1953	1953	0
298	20250513	134800	976389118	1953	1953	1953	1953	1
299	20250513	134700	976387165	1944	1944	1944	1944	400
300	20250513	134600	975609565	1944	1944	1944	1944	0
301	20250513	134500	975609565	1944	1944	1944	1944	0
302	20250513	134400	975609565	1944	1944	1944	1944	70
303	20250513	134300	975473485	1960	1954	1960	1944	4723
304	20250513	134200	966226478	1954	1941	1954	1941	5029
305	20250513	134100	956402458	1943	1940	1943	1940	1745
306	20250513	134000	953012198	1938	1938	1938	1938	16
307	20250513	133900	952981190	1940	1940	1940	1938	33
308	20250513	133800	952917202	1940	1938	1940	1938	49
309	20250513	133700	952822208	1940	1940	1940	1940	33
310	20250513	133600	952758188	1940	1943	1943	1940	1512
311	20250513	133500	949821878	1943	1941	1943	1938	515
312	20250513	133400	948822955	1943	1943	1943	1941	2762
313	20250513	133300	943461865	1943	1944	1944	1943	5434
314	20250513	133200	932903598	1943	1947	1947	1943	6917
315	20250513	133100	919440079	1947	1950	1950	1947	18536
316	20250513	133000	883321559	1954	1954	1954	1954	0
317	20250513	132900	883321559	1954	1952	1954	1952	639
318	20250513	132800	882073811	1953	1953	1954	1953	35
319	20250513	132700	882005451	1954	1954	1954	1954	0
320	20250513	132600	882005451	1954	1952	1954	1952	58
321	20250513	132500	881892177	1954	1954	1954	1954	0
322	20250513	132400	881892177	1954	1954	1954	1954	0
323	20250513	132300	881892177	1954	1954	1954	1954	0
324	20250513	132200	881892177	1954	1954	1954	1954	0
325	20250513	132100	881892177	1954	1953	1954	1953	722
326	20250513	132000	880482081	1954	1953	1954	1953	260
327	20250513	131900	879974296	1954	1954	1954	1954	10
328	20250513	131800	879954756	1953	1954	1954	1953	181
329	20250513	131700	879601182	1954	1954	1954	1954	30
330	20250513	131600	879542562	1955	1955	1955	1955	407
331	20250513	131500	878746877	1955	1955	1955	1955	63
332	20250513	131400	878623712	1964	1964	1964	1964	0
333	20250513	131300	878623712	1964	1964	1964	1964	0
334	20250513	131200	878623712	1964	1964	1964	1964	0
335	20250513	131100	878623712	1964	1964	1964	1964	0
336	20250513	131000	878623712	1964	1964	1964	1964	0
337	20250513	130900	878623712	1964	1964	1964	1964	0
338	20250513	130800	878623712	1964	1964	1964	1964	0
339	20250513	130700	878623712	1964	1964	1964	1964	0
340	20250513	130600	878623712	1964	1964	1964	1964	9
341	20250513	130500	878606036	1953	1953	1965	1953	48
342	20250513	130400	878512268	1968	1968	1968	1968	0
343	20250513	130300	878512268	1968	1953	1968	1953	70
344	20250513	130200	878375333	1968	1967	1968	1967	46
345	20250513	130100	878284834	1968	1958	1968	1950	20002
346	20250513	130000	839226724	1970	1970	1970	1970	60
347	20250513	125900	839108524	1970	1969	1970	1969	1025
348	20250513	125800	837090274	1970	1960	1970	1957	159
349	20250513	125700	836777467	1967	1967	1967	1967	0
350	20250513	125600	836777467	1967	1967	1967	1967	0
351	20250513	125500	836777467	1967	1957	1967	1955	2650
352	20250513	125400	831582884	1957	1957	1957	1957	0
353	20250513	125300	831582884	1957	1957	1957	1957	3
354	20250513	125200	831577013	1957	1957	1957	1957	50
355	20250513	125100	831479163	1957	1957	1961	1957	751
356	20250513	125000	830009252	1960	1957	1960	1957	8
357	20250513	124900	829993575	1955	1956	1956	1955	21624
358	20250513	124800	787717711	1956	1955	1959	1955	278
359	20250513	124700	787173633	1949	1949	1949	1949	0
360	20250513	124600	787173633	1949	1949	1949	1949	8
361	20250513	124500	787158041	1949	1949	1949	1949	12
362	20250513	124400	787134653	1949	1949	1949	1949	100
363	20250513	124300	786939753	1949	1949	1949	1949	123
364	20250513	124200	786700026	1947	1947	1947	1947	0
365	20250513	124100	786700026	1947	1947	1947	1947	0
366	20250513	124000	786700026	1947	1947	1947	1947	3
367	20250513	123900	786694185	1947	1947	1947	1947	3
368	20250513	123800	786688344	1956	1955	1956	1955	779
369	20250513	123700	785165082	1955	1955	1955	1955	1
370	20250513	123600	785163127	1947	1947	1947	1947	0
371	20250513	123500	785163127	1947	1947	1947	1947	0
372	20250513	123400	785163127	1947	1947	1947	1947	0
373	20250513	123300	785163127	1947	1947	1947	1947	304
374	20250513	123200	784571239	1947	1947	1947	1947	1
375	20250513	123100	784569292	1947	1947	1947	1947	107
376	20250513	123000	784360963	1947	1947	1947	1947	0
377	20250513	122900	784360963	1947	1949	1949	1947	152
378	20250513	122800	784064915	1949	1949	1949	1949	0
379	20250513	122700	784064915	1949	1949	1949	1949	0
380	20250513	122600	784064915	1949	1951	1951	1949	2902
381	20250513	122500	778408513	1957	1957	1957	1957	0
382	20250513	122400	778408513	1957	1957	1957	1957	34
383	20250513	122300	778341975	1953	1953	1953	1952	315
384	20250513	122200	777726883	1953	1953	1953	1953	0
385	20250513	122100	777726883	1953	1958	1958	1953	216
386	20250513	122000	777303960	1954	1954	1954	1954	0
387	20250513	121900	777303960	1954	1953	1954	1953	194
388	20250513	121800	776924984	1954	1957	1957	1954	76
389	20250513	121700	776776403	1959	1959	1959	1959	8
390	20250513	121600	776760731	1961	1961	1961	1961	10
391	20250513	121500	776741121	1957	1957	1957	1957	9
392	20250513	121400	776723508	1955	1955	1955	1955	226
393	20250513	121300	776281678	1963	1963	1963	1963	64
394	20250513	121200	776156046	1963	1963	1963	1963	0
395	20250513	121100	776156046	1963	1963	1963	1963	0
396	20250513	121000	776156046	1963	1963	1963	1963	0
397	20250513	120900	776156046	1963	1963	1963	1963	0
398	20250513	120800	776156046	1963	1963	1963	1963	0
399	20250513	120700	776156046	1963	1963	1963	1963	4
400	20250513	120600	776148194	1954	1954	1954	1954	0
401	20250513	120500	776148194	1954	1954	1954	1954	0
402	20250513	120400	776148194	1954	1959	1960	1953	6056
403	20250513	120300	764310669	1970	1970	1970	1970	0
404	20250513	120200	764310669	1970	1970	1970	1970	10
405	20250513	120100	764290969	1959	1959	1959	1959	0
406	20250513	120000	764290969	1959	1959	1959	1959	0
407	20250513	115900	764290969	1959	1959	1959	1959	0
408	20250513	115800	764290969	1959	1959	1959	1959	1
409	20250513	115700	764289010	1972	1972	1972	1972	0
410	20250513	115600	764289010	1972	1972	1972	1972	0
411	20250513	115500	764289010	1972	1972	1972	1972	0
412	20250513	115400	764289010	1972	1972	1972	1972	0
413	20250513	115300	764289010	1972	1972	1972	1972	0
414	20250513	115200	764289010	1972	1972	1972	1972	0
415	20250513	115100	764289010	1972	1968	1972	1968	1500
416	20250513	115000	761331894	1968	1965	1968	1965	1500
417	20250513	114900	758382201	1956	1956	1956	1956	10
418	20250513	114800	758362641	1956	1956	1956	1956	14
419	20250513	114700	758335257	1968	1956	1968	1956	154
420	20250513	114600	758033865	1953	1970	1970	1953	106
421	20250513	114500	757826668	1969	1969	1969	1969	0
422	20250513	114400	757826668	1969	1968	1969	1968	2000
423	20250513	114300	753889803	1968	1968	1968	1968	0
424	20250513	114200	753889803	1968	1969	1969	1968	118
425	20250513	114100	753657479	1969	1969	1969	1968	1011
426	20250513	114000	751666848	1970	1971	1971	1965	2558
427	20250513	113900	746628329	1972	1966	1972	1966	1000
428	20250513	113800	744657039	1968	1951	1968	1951	1000
429	20250513	113700	742693840	1953	1953	1953	1953	0
430	20250513	113600	742693840	1953	1953	1953	1953	0
431	20250513	113500	742693840	1953	1953	1953	1953	0
432	20250513	113400	742693840	1953	1953	1953	1953	0
433	20250513	113300	742693840	1953	1953	1953	1953	0
434	20250513	113200	742693840	1953	1953	1953	1953	0
435	20250513	113100	742693840	1953	1953	1953	1953	9
436	20250513	113000	742676263	1953	1953	1953	1953	0
437	20250513	112900	742676263	1953	1953	1953	1953	0
438	20250513	112800	742676263	1953	1953	1953	1953	0
439	20250513	112700	742676263	1953	1953	1953	1953	0
440	20250513	112600	742676263	1953	1953	1953	1953	0
441	20250513	112500	742676263	1953	1954	1954	1953	50
442	20250513	112400	742578611	1958	1958	1958	1958	0
443	20250513	112300	742578611	1958	1958	1958	1958	0
444	20250513	112200	742578611	1958	1958	1958	1958	0
445	20250513	112100	742578611	1958	1958	1958	1958	0
446	20250513	112000	742578611	1958	1958	1958	1958	0
447	20250513	111900	742578611	1958	1958	1958	1958	0
448	20250513	111800	742578611	1958	1958	1958	1958	0
449	20250513	111700	742578611	1958	1958	1958	1958	100
450	20250513	111600	742382811	1951	1950	1951	1950	555
451	20250513	111500	741300026	1948	1943	1948	1943	2897
452	20250513	111400	735668335	1944	1944	1944	1944	232
453	20250513	111300	735217327	1938	1944	1944	1938	1426
454	20250513	111200	732452575	1944	1940	1944	1940	274
455	20250513	111100	731920917	1945	1955	1955	1945	23888
456	20250513	111000	685297795	1958	1959	1959	1958	316
457	20250513	110900	684679036	1959	1966	1966	1957	5200
458	20250513	110800	674493141	1966	1966	1966	1966	100
459	20250513	110700	674296541	1968	1959	1968	1959	19
460	20250513	110600	674259311	1959	1959	1959	1959	11
461	20250513	110500	674237762	1959	1959	1959	1959	104
462	20250513	110400	674034026	1972	1972	1972	1960	410
463	20250513	110300	673227318	1972	1972	1972	1972	0
464	20250513	110200	673227318	1972	1972	1972	1972	0
465	20250513	110100	673227318	1972	1972	1972	1972	0
466	20250513	110000	673227318	1972	1972	1972	1972	12
467	20250513	105900	673203654	1973	1973	1973	1973	0
468	20250513	105800	673203654	1973	1973	1973	1973	0
469	20250513	105700	673203654	1973	1973	1973	1973	0
470	20250513	105600	673203654	1973	1973	1973	1973	0
471	20250513	105500	673203654	1973	1973	1973	1973	300
472	20250513	105400	672611754	1964	1964	1964	1964	2
473	20250513	105300	672607826	1973	1970	1973	1968	703
474	20250513	105200	671223186	1979	1979	1979	1979	0
475	20250513	105100	671223186	1979	1979	1979	1979	200
476	20250513	105000	670827386	1971	1971	1971	1971	50
477	20250513	104900	670728836	1970	1970	1970	1970	0
478	20250513	104800	670728836	1970	1970	1970	1970	0
479	20250513	104700	670728836	1970	1970	1970	1970	1
480	20250513	104600	670726866	1970	1970	1970	1970	0
481	20250513	104500	670726866	1970	1970	1970	1970	3
482	20250513	104400	670720956	1979	1979	1979	1979	3
483	20250513	104300	670715019	1970	1970	1970	1970	0
484	20250513	104200	670715019	1970	1970	1970	1970	0
485	20250513	104100	670715019	1970	1970	1970	1970	501
486	20250513	104000	669728049	1970	1972	1972	1970	183
487	20250513	103900	669367401	1991	1981	1991	1981	25061
488	20250513	103800	619499938	1983	1983	1983	1983	0
489	20250513	103700	619499938	1983	1983	1983	1983	0
490	20250513	103600	619499938	1983	1983	1983	1983	0
491	20250513	103500	619499938	1983	1983	1983	1983	0
492	20250513	103400	619499938	1983	1983	1983	1983	0
493	20250513	103300	619499938	1983	1983	1983	1983	0
494	20250513	103200	619499938	1983	1983	1983	1983	0
495	20250513	103100	619499938	1983	1983	1983	1983	0
496	20250513	103000	619499938	1983	1971	1983	1971	978
497	20250513	102900	617560704	1983	1971	1983	1971	35
498	20250513	102800	617491419	1980	1977	1981	1977	5341
499	20250513	102700	606926133	1978	1978	1978	1978	0
500	20250513	102600	606926133	1978	1978	1978	1978	0
501	20250513	102500	606926133	1978	1978	1978	1978	17
502	20250513	102400	606892507	1978	1978	1978	1978	100
503	20250513	102300	606694707	1978	1978	1978	1978	0
504	20250513	102200	606694707	1978	1978	1978	1978	0
505	20250513	102100	606694707	1978	1978	1978	1978	300
506	20250513	102000	606101307	1979	1979	1979	1979	0
507	20250513	101900	606101307	1979	1979	1979	1979	0
508	20250513	101800	606101307	1979	1968	1979	1968	11
509	20250513	101700	606079648	1968	1968	1968	1968	1
510	20250513	101600	606077680	1980	1966	1980	1966	432
511	20250513	101500	605222768	1966	1979	1980	1966	1701
512	20250513	101400	601854920	1980	1977	1980	1977	3000
513	20250513	101300	595915215	1978	1978	1978	1978	100
514	20250513	101200	595717415	1980	1969	1980	1969	2943
515	20250513	101100	589912856	1969	1962	1969	1956	208
516	20250513	101000	589505318	1970	1956	1970	1956	1324
517	20250513	100900	586915238	1954	1955	1955	1954	91
518	20250513	100800	586737373	1951	1965	1965	1951	20000
519	20250513	100700	547542659	1965	1969	1969	1965	1237
520	20250513	100600	545108763	1969	1971	1971	1966	763
521	20250513	100500	543606645	1972	1970	1980	1970	35034
522	20250513	100400	474277952	1970	1975	1975	1968	2007
523	20250513	100300	470323714	1978	1978	1978	1978	500
524	20250513	100200	469334714	1978	1978	1978	1978	0
525	20250513	100100	469334714	1978	1978	1978	1978	13
526	20250513	100000	469309000	1978	1970	1978	1969	4686
527	20250513	095900	460048035	1979	1979	1979	1979	0
528	20250513	095800	460048035	1979	1979	1979	1979	0
529	20250513	095700	460048035	1979	1979	1979	1979	0
530	20250513	095600	460048035	1979	1979	1979	1979	0
531	20250513	095500	460048035	1979	1983	1983	1979	225
532	20250513	095400	459602360	1979	1970	1979	1970	623
533	20250513	095300	458371746	1970	1970	1970	1970	9
534	20250513	095200	458354016	1976	1976	1976	1976	1
535	20250513	095100	458352040	1969	1969	1969	1969	0
536	20250513	095000	458352040	1969	1976	1977	1969	547
537	20250513	094900	457271827	1970	1969	1970	1968	1458
538	20250513	094800	454400828	1979	1979	1979	1979	0
539	20250513	094700	454400828	1979	1979	1979	1979	0
540	20250513	094600	454400828	1979	1979	1979	1979	100
541	20250513	094500	454202928	1979	1970	1979	1969	2776
542	20250513	094400	448734600	1976	1983	1983	1976	10
543	20250513	094300	448714791	1983	1973	1983	1973	182
544	20250513	094200	448355685	1974	1975	1975	1974	440
545	20250513	094100	447486839	1988	1990	1990	1988	1408
546	20250513	094000	444687334	1990	1991	1993	1990	411
547	20250513	093900	443868327	1975	1975	1975	1975	1081
548	20250513	093800	441733352	1993	1986	1993	1969	52708
549	20250513	093700	337746248	1986	1990	1990	1986	3858
550	20250513	093600	330075617	1997	1998	1998	1997	24
551	20250513	093500	330027675	1998	1998	1998	1998	37
552	20250513	093400	329953749	1998	1998	1998	1998	60
553	20250513	093300	329833869	1989	1999	1999	1988	29
554	20250513	093200	329775929	1999	1995	2000	1995	10377
555	20250513	093100	309025729	1996	1987	1996	1986	2380
556	20250513	093000	304297731	1997	1996	1997	1996	1329
557	20250513	092900	301643831	1997	1995	1997	1995	2025
558	20250513	092800	297600542	1997	1985	1997	1985	9025
559	20250513	092700	279633666	1986	1977	1986	1974	3155
560	20250513	092600	273393082	1975	1975	1975	1975	1000
561	20250513	092500	271418082	1969	1969	1969	1969	31
562	20250513	092400	271357043	1969	1965	1975	1965	8024
563	20250513	092300	255555362	1966	1961	1966	1960	81
564	20250513	092200	255396404	1967	1967	1967	1967	31
565	20250513	092100	255335427	1973	1962	1973	1957	1436
566	20250513	092000	252519990	1977	1977	1977	1961	52
567	20250513	091900	252417506	1978	1976	1978	1975	2003
568	20250513	091800	248456764	1975	1975	1975	1974	4831
569	20250513	091700	238915590	1975	1967	1975	1967	1516
570	20250513	091600	235925339	1967	1961	1967	1956	1483
571	20250513	091500	233010202	1951	1951	1952	1951	1325
572	20250513	091400	230424627	1951	1970	1970	1950	4081
573	20250513	091300	222427158	1970	1992	1992	1970	25670
574	20250513	091200	171592647	1995	1995	1995	1995	501
575	20250513	091100	170593152	1994	1999	2000	1992	79
576	20250513	091000	170435416	2000	1985	2000	1981	6004
577	20250513	090900	158453878	1986	1990	1990	1983	59
578	20250513	090800	158336654	1990	1986	1999	1980	11165
579	20250513	090700	136140479	1998	2015	2015	1989	11871
580	20250513	090600	112450804	2015	2020	2020	2015	656
581	20250513	090500	111126124	2020	1998	2020	1985	6049
582	20250513	090400	99017039	1998	2015	2015	1982	8896
583	20250513	090300	81295266	2015	1979	2025	1979	8320
584	20250513	090200	64592588	2005	2000	2010	1975	8647
585	20250513	090100	47317520	1963	1953	2000	1953	22173
586	20250513	090000	3153392	1952	1990	1990	1951	1586