KissMeData/013720/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	184300	646579782	1929	1929	1929	1929	6763
3	20250514	184200	646579782	1929	1929	1929	1929	0
4	20250514	184100	646579782	1929	1929	1929	1929	0
5	20250514	184000	646579782	1929	1929	1929	1929	0
6	20250514	183900	646579782	1929	1929	1929	1929	0
7	20250514	183800	646579782	1929	1929	1929	1929	0
8	20250514	183700	646579782	1929	1929	1929	1929	0
9	20250514	183600	646579782	1929	1929	1929	1929	0
10	20250514	183500	646579782	1929	1929	1929	1929	0
11	20250514	183400	646579782	1929	1929	1929	1929	0
12	20250514	183300	646579782	1929	1929	1929	1929	0
13	20250514	183200	646579782	1929	1929	1929	1929	0
14	20250514	183100	646579782	1929	1929	1929	1929	0
15	20250514	183000	646579782	1929	1929	1929	1929	0
16	20250514	182900	646579782	1929	1929	1929	1929	0
17	20250514	182800	646579782	1929	1929	1929	1929	0
18	20250514	182700	646579782	1929	1929	1929	1929	0
19	20250514	182600	646579782	1929	1929	1929	1929	0
20	20250514	182500	646579782	1929	1929	1929	1929	0
21	20250514	182400	646579782	1929	1929	1929	1929	0
22	20250514	182300	646579782	1929	1929	1929	1929	0
23	20250514	182200	646579782	1929	1929	1929	1929	0
24	20250514	182100	646579782	1929	1929	1929	1929	0
25	20250514	182000	646579782	1929	1929	1929	1929	0
26	20250514	181900	646579782	1929	1929	1929	1929	0
27	20250514	181800	646579782	1929	1929	1929	1929	0
28	20250514	181700	646579782	1929	1929	1929	1929	0
29	20250514	181600	646579782	1929	1929	1929	1929	0
30	20250514	181500	646579782	1929	1929	1929	1929	0
31	20250514	181400	646579782	1929	1929	1929	1929	0
32	20250514	181300	646579782	1929	1929	1929	1929	6763
33	20250514	181200	646579782	1929	1929	1929	1929	0
34	20250514	181100	646579782	1929	1929	1929	1929	0
35	20250514	181000	646579782	1929	1929	1929	1929	0
36	20250514	180900	646579782	1929	1929	1929	1929	0
37	20250514	180800	646579782	1929	1929	1929	1929	0
38	20250514	180700	646579782	1929	1929	1929	1929	0
39	20250514	180600	646579782	1929	1929	1929	1929	0
40	20250514	180500	646579782	1929	1929	1929	1929	0
41	20250514	180400	646579782	1929	1929	1929	1929	0
42	20250514	180300	646579782	1929	1929	1929	1929	0
43	20250514	180200	646579782	1929	1929	1929	1929	0
44	20250514	180100	646579782	1929	1929	1929	1929	0
45	20250514	180000	646579782	1929	1929	1929	1929	0
46	20250514	175900	646579782	1929	1929	1929	1929	0
47	20250514	175800	646579782	1929	1929	1929	1929	0
48	20250514	175700	646579782	1929	1929	1929	1929	0
49	20250514	175600	646579782	1929	1929	1929	1929	0
50	20250514	175500	646579782	1929	1929	1929	1929	0
51	20250514	175400	646579782	1929	1929	1929	1929	0
52	20250514	175300	646579782	1929	1929	1929	1929	0
53	20250514	175200	646579782	1929	1929	1929	1929	0
54	20250514	175100	646579782	1929	1929	1929	1929	0
55	20250514	175000	646579782	1929	1929	1929	1929	0
56	20250514	174900	646579782	1929	1929	1929	1929	0
57	20250514	174800	646579782	1929	1929	1929	1929	0
58	20250514	174700	646579782	1929	1929	1929	1929	0
59	20250514	174600	646579782	1929	1929	1929	1929	0
60	20250514	174500	646579782	1929	1929	1929	1929	0
61	20250514	174400	646579782	1929	1929	1929	1929	0
62	20250514	174300	646579782	1929	1929	1929	1929	6763
63	20250514	174200	646579782	1929	1929	1929	1929	0
64	20250514	174100	646579782	1929	1929	1929	1929	0
65	20250514	174000	646579782	1929	1929	1929	1929	0
66	20250514	173900	646579782	1929	1929	1929	1929	0
67	20250514	173800	646579782	1929	1929	1929	1929	0
68	20250514	173700	646579782	1929	1929	1929	1929	0
69	20250514	173600	646579782	1929	1929	1929	1929	0
70	20250514	173500	646579782	1929	1929	1929	1929	0
71	20250514	173400	646579782	1929	1929	1929	1929	0
72	20250514	173300	646579782	1929	1929	1929	1929	0
73	20250514	173200	646579782	1929	1929	1929	1929	0
74	20250514	173100	646579782	1929	1929	1929	1929	0
75	20250514	173000	646579782	1929	1929	1929	1929	0
76	20250514	172900	646579782	1929	1929	1929	1929	0
77	20250514	172800	646579782	1929	1929	1929	1929	0
78	20250514	172700	646579782	1929	1929	1929	1929	0
79	20250514	172600	646579782	1929	1929	1929	1929	0
80	20250514	172500	646579782	1929	1929	1929	1929	0
81	20250514	172400	646579782	1929	1929	1929	1929	0
82	20250514	172300	646579782	1929	1929	1929	1929	0
83	20250514	172200	646579782	1929	1929	1929	1929	0
84	20250514	172100	646579782	1929	1929	1929	1929	0
85	20250514	172000	646579782	1929	1929	1929	1929	0
86	20250514	171900	646579782	1929	1929	1929	1929	0
87	20250514	171800	646579782	1929	1929	1929	1929	0
88	20250514	171700	646579782	1929	1929	1929	1929	0
89	20250514	171600	646579782	1929	1929	1929	1929	0
90	20250514	171500	646579782	1929	1929	1929	1929	0
91	20250514	171400	646579782	1929	1929	1929	1929	0
92	20250514	171300	646579782	1929	1929	1929	1929	6763
93	20250514	171200	646579782	1929	1929	1929	1929	0
94	20250514	171100	646579782	1929	1929	1929	1929	0
95	20250514	171000	646579782	1929	1929	1929	1929	0
96	20250514	170900	646579782	1929	1929	1929	1929	0
97	20250514	170800	646579782	1929	1929	1929	1929	0
98	20250514	170700	646579782	1929	1929	1929	1929	0
99	20250514	170600	646579782	1929	1929	1929	1929	0
100	20250514	170500	646579782	1929	1929	1929	1929	0
101	20250514	170400	646579782	1929	1929	1929	1929	0
102	20250514	170300	646579782	1929	1929	1929	1929	0
103	20250514	170200	646579782	1929	1929	1929	1929	0
104	20250514	170100	646579782	1929	1929	1929	1929	0
105	20250514	170000	646579782	1929	1929	1929	1929	0
106	20250514	165900	646579782	1929	1929	1929	1929	0
107	20250514	165800	646579782	1929	1929	1929	1929	0
108	20250514	165700	646579782	1929	1929	1929	1929	0
109	20250514	165600	646579782	1929	1929	1929	1929	0
110	20250514	165500	646579782	1929	1929	1929	1929	0
111	20250514	165400	646579782	1929	1929	1929	1929	0
112	20250514	165300	646579782	1929	1929	1929	1929	0
113	20250514	165200	646579782	1929	1929	1929	1929	0
114	20250514	165100	646579782	1929	1929	1929	1929	0
115	20250514	165000	646579782	1929	1929	1929	1929	0
116	20250514	164900	646579782	1929	1929	1929	1929	0
117	20250514	164800	646579782	1929	1929	1929	1929	0
118	20250514	164700	646579782	1929	1929	1929	1929	0
119	20250514	164600	646579782	1929	1929	1929	1929	0
120	20250514	164500	646579782	1929	1929	1929	1929	0
121	20250514	164400	646579782	1929	1929	1929	1929	0
122	20250514	164300	646579782	1929	1929	1929	1929	6763
123	20250514	164200	646579782	1929	1929	1929	1929	0
124	20250514	164100	646579782	1929	1929	1929	1929	0
125	20250514	164000	646579782	1929	1929	1929	1929	0
126	20250514	163900	646579782	1929	1929	1929	1929	0
127	20250514	163800	646579782	1929	1929	1929	1929	0
128	20250514	163700	646579782	1929	1929	1929	1929	0
129	20250514	163600	646579782	1929	1929	1929	1929	0
130	20250514	163500	646579782	1929	1929	1929	1929	0
131	20250514	163400	646579782	1929	1929	1929	1929	0
132	20250514	163300	646579782	1929	1929	1929	1929	0
133	20250514	163200	646579782	1929	1929	1929	1929	0
134	20250514	163100	646579782	1929	1929	1929	1929	0
135	20250514	163000	646579782	1929	1929	1929	1929	0
136	20250514	162900	646579782	1929	1929	1929	1929	0
137	20250514	162800	646579782	1929	1929	1929	1929	0
138	20250514	162700	646579782	1929	1929	1929	1929	0
139	20250514	162600	646579782	1929	1929	1929	1929	0
140	20250514	162500	646579782	1929	1929	1929	1929	0
141	20250514	162400	646579782	1929	1929	1929	1929	0
142	20250514	162300	646579782	1929	1929	1929	1929	0
143	20250514	162200	646579782	1929	1929	1929	1929	0
144	20250514	162100	646579782	1929	1929	1929	1929	0
145	20250514	162000	646579782	1929	1929	1929	1929	0
146	20250514	161900	646579782	1929	1929	1929	1929	0
147	20250514	161800	646579782	1929	1929	1929	1929	0
148	20250514	161700	646579782	1929	1929	1929	1929	0
149	20250514	161600	646579782	1929	1929	1929	1929	0
150	20250514	161500	646579782	1929	1929	1929	1929	0
151	20250514	161400	646579782	1929	1929	1929	1929	0
152	20250514	161300	646579782	1929	1929	1929	1929	6763
153	20250514	161200	646579782	1929	1929	1929	1929	0
154	20250514	161100	646579782	1929	1929	1929	1929	0
155	20250514	161000	646579782	1929	1929	1929	1929	0
156	20250514	160900	646579782	1929	1929	1929	1929	0
157	20250514	160800	646579782	1929	1929	1929	1929	0
158	20250514	160700	646579782	1929	1929	1929	1929	0
159	20250514	160600	646579782	1929	1929	1929	1929	0
160	20250514	160500	646579782	1929	1929	1929	1929	0
161	20250514	160400	646579782	1929	1929	1929	1929	0
162	20250514	160300	646579782	1929	1929	1929	1929	0
163	20250514	160200	646579782	1929	1929	1929	1929	0
164	20250514	160100	646579782	1929	1929	1929	1929	0
165	20250514	160000	646579782	1929	1929	1929	1929	0
166	20250514	155900	646579782	1929	1929	1929	1929	0
167	20250514	155800	646579782	1929	1929	1929	1929	0
168	20250514	155700	646579782	1929	1929	1929	1929	0
169	20250514	155600	646579782	1929	1929	1929	1929	0
170	20250514	155500	646579782	1929	1929	1929	1929	0
171	20250514	155400	646579782	1929	1929	1929	1929	0
172	20250514	155300	646579782	1929	1929	1929	1929	0
173	20250514	155200	646579782	1929	1929	1929	1929	0
174	20250514	155100	646579782	1929	1929	1929	1929	0
175	20250514	155000	646579782	1929	1929	1929	1929	0
176	20250514	154900	646579782	1929	1929	1929	1929	0
177	20250514	154800	646579782	1929	1929	1929	1929	0
178	20250514	154700	646579782	1929	1929	1929	1929	0
179	20250514	154600	646579782	1929	1929	1929	1929	0
180	20250514	154500	646579782	1929	1929	1929	1929	0
181	20250514	154400	646579782	1929	1929	1929	1929	0
182	20250514	154300	646579782	1929	1929	1929	1929	6763
183	20250514	154200	646579782	1929	1929	1929	1929	0
184	20250514	154100	646579782	1929	1929	1929	1929	0
185	20250514	154000	646579782	1929	1929	1929	1929	0
186	20250514	153900	646579782	1929	1929	1929	1929	0
187	20250514	153800	646579782	1929	1929	1929	1929	0
188	20250514	153700	646579782	1929	1929	1929	1929	0
189	20250514	153600	646579782	1929	1929	1929	1929	0
190	20250514	153500	646579782	1929	1929	1929	1929	0
191	20250514	153400	646579782	1929	1929	1929	1929	0
192	20250514	153300	646579782	1929	1929	1929	1929	0
193	20250514	153200	646579782	1929	1929	1929	1929	0
194	20250514	153100	646579782	1929	1929	1929	1929	0
195	20250514	153000	646579782	1929	1929	1929	1929	6763
196	20250514	152900	633533955	1929	1929	1929	1929	0
197	20250514	152800	633533955	1929	1929	1929	1929	0
198	20250514	152700	633533955	1929	1929	1929	1929	0
199	20250514	152600	633533955	1929	1929	1929	1929	0
200	20250514	152500	633533955	1929	1929	1929	1929	0
201	20250514	152400	633533955	1929	1929	1929	1929	0
202	20250514	152300	633533955	1929	1929	1929	1929	0
203	20250514	152200	633533955	1929	1929	1929	1929	0
204	20250514	152100	633533955	1929	1929	1929	1929	0
205	20250514	152000	633533955	1929	1929	1929	1929	0
206	20250514	151900	633533955	1929	1917	1985	1916	16648
207	20250514	151800	600972233	1917	1927	1942	1914	11113
208	20250514	151700	579485137	1929	1929	1929	1929	16
209	20250514	151600	579454273	1931	1931	1931	1931	0
210	20250514	151500	579454273	1931	1920	1931	1920	3000
211	20250514	151400	573662373	1931	1929	1931	1928	9078
212	20250514	151300	556138902	1930	1925	1930	1908	1333
213	20250514	151200	553573586	1922	1921	1931	1921	2500
214	20250514	151100	548762582	1922	1898	1922	1898	6117
215	20250514	151000	537143203	1896	1895	1896	1895	794
216	20250514	150900	535638036	1896	1896	1896	1896	1953
217	20250514	150800	531935148	1896	1896	1896	1896	340
218	20250514	150700	531290508	1896	1896	1896	1896	1461
219	20250514	150600	528520452	1896	1896	1896	1896	376
220	20250514	150500	527807556	1890	1896	1897	1890	3094
221	20250514	150400	521953854	1896	1891	1896	1891	2331
222	20250514	150300	517545928	1889	1889	1889	1889	105
223	20250514	150200	517347583	1889	1889	1891	1889	795
224	20250514	150100	515845822	1891	1898	1898	1891	1482
225	20250514	150000	513041345	1898	1898	1898	1898	600
226	20250514	145900	511902545	1898	1898	1898	1898	31
227	20250514	145800	511843707	1897	1897	1897	1897	0
228	20250514	145700	511843707	1897	1888	1897	1888	1501
229	20250514	145600	509005310	1888	1895	1897	1888	2201
230	20250514	145500	504847951	1890	1890	1890	1890	0
231	20250514	145400	504847951	1890	1890	1890	1890	243
232	20250514	145300	504388681	1895	1895	1895	1895	1
233	20250514	145200	504386786	1888	1888	1888	1888	275
234	20250514	145100	503867586	1895	1895	1895	1895	1
235	20250514	145000	503865691	1888	1888	1888	1885	800
236	20250514	144900	502355906	1888	1888	1888	1888	30
237	20250514	144800	502299266	1888	1888	1890	1888	5788
238	20250514	144700	491366250	1889	1889	1889	1889	544
239	20250514	144600	490338634	1889	1885	1889	1880	3001
240	20250514	144500	484695529	1890	1889	1890	1889	39
241	20250514	144400	484621855	1890	1890	1890	1890	599
242	20250514	144300	483489745	1890	1890	1890	1890	51
243	20250514	144200	483393355	1897	1898	1898	1897	511
244	20250514	144100	482423727	1898	1898	1898	1898	240
245	20250514	144000	481968207	1890	1890	1890	1890	1239
246	20250514	143900	479626497	1890	1880	1890	1880	2058
247	20250514	143800	475736917	1890	1894	1894	1880	9104
248	20250514	143700	458544296	1899	1899	1899	1899	0
249	20250514	143600	458544296	1899	1899	1899	1895	50
250	20250514	143500	458449375	1895	1899	1900	1895	309
251	20250514	143400	457862615	1900	1899	1900	1895	1562
252	20250514	143300	454897420	1900	1907	1907	1898	23117
253	20250514	143200	410910952	1910	1922	1922	1908	4466
254	20250514	143100	402383000	1922	1922	1922	1922	0
255	20250514	143000	402383000	1922	1922	1922	1922	15
256	20250514	142900	402354170	1924	1924	1924	1924	2
257	20250514	142800	402350322	1913	1915	1915	1913	1864
258	20250514	142700	398784018	1915	1925	1925	1915	2002
259	20250514	142600	394950118	1916	1916	1916	1916	15
260	20250514	142500	394921378	1916	1920	1920	1916	5123
261	20250514	142400	385085418	1920	1921	1921	1920	423
262	20250514	142300	384273058	1927	1927	1927	1927	83
263	20250514	142200	384113117	1931	1931	1931	1931	0
264	20250514	142100	384113117	1931	1931	1931	1931	0
265	20250514	142000	384113117	1931	1931	1931	1931	0
266	20250514	141900	384113117	1931	1931	1931	1931	0
267	20250514	141800	384113117	1931	1931	1931	1931	0
268	20250514	141700	384113117	1931	1931	1931	1931	0
269	20250514	141600	384113117	1931	1931	1931	1931	0
270	20250514	141500	384113117	1931	1919	1931	1919	1420
271	20250514	141400	381382401	1916	1916	1916	1916	500
272	20250514	141300	380424401	1916	1916	1916	1916	1
273	20250514	141200	380422485	1916	1916	1920	1916	953
274	20250514	141100	378594869	1922	1922	1922	1922	1
275	20250514	141000	378592947	1916	1916	1916	1916	52
276	20250514	140900	378493315	1917	1917	1917	1917	0
277	20250514	140800	378493315	1917	1917	1917	1917	293
278	20250514	140700	377931634	1923	1923	1923	1923	100
279	20250514	140600	377739334	1923	1923	1923	1923	150
280	20250514	140500	377450884	1923	1923	1923	1923	444
281	20250514	140400	376597072	1916	1916	1916	1916	0
282	20250514	140300	376597072	1916	1916	1916	1916	500
283	20250514	140200	375639072	1923	1923	1923	1923	400
284	20250514	140100	374869872	1923	1923	1923	1923	15
285	20250514	140000	374841027	1923	1923	1923	1923	3
286	20250514	135900	374835258	1913	1913	1913	1913	1593
287	20250514	135800	371787849	1913	1913	1913	1913	68
288	20250514	135700	371657765	1923	1923	1923	1923	0
289	20250514	135600	371657765	1923	1923	1923	1923	0
290	20250514	135500	371657765	1923	1923	1923	1923	0
291	20250514	135400	371657765	1923	1923	1923	1923	1
292	20250514	135300	371655842	1913	1923	1923	1913	420
293	20250514	135200	370852186	1916	1917	1917	1916	21
294	20250514	135100	370811930	1920	1920	1920	1920	11
295	20250514	135000	370790810	1920	1920	1920	1920	1
296	20250514	134900	370788890	1920	1920	1920	1920	0
297	20250514	134800	370788890	1920	1920	1920	1920	90
298	20250514	134700	370616090	1923	1923	1923	1923	1
299	20250514	134600	370614167	1917	1918	1918	1917	21
300	20250514	134500	370573890	1923	1923	1923	1923	1
301	20250514	134400	370571967	1918	1918	1918	1918	1
302	20250514	134300	370570049	1919	1920	1920	1919	22
303	20250514	134200	370527810	1925	1925	1925	1925	0
304	20250514	134100	370527810	1925	1925	1925	1925	0
305	20250514	134000	370527810	1925	1925	1925	1925	0
306	20250514	133900	370527810	1925	1925	1925	1925	12
307	20250514	133800	370504710	1925	1925	1925	1925	0
308	20250514	133700	370504710	1925	1925	1925	1925	5
309	20250514	133600	370495085	1925	1925	1925	1925	0
310	20250514	133500	370495085	1925	1925	1925	1925	19
311	20250514	133400	370458510	1925	1925	1925	1925	10
312	20250514	133300	370439260	1925	1925	1925	1925	500
313	20250514	133200	369476760	1925	1924	1925	1923	741
314	20250514	133100	368050511	1926	1926	1926	1926	0
315	20250514	133000	368050511	1926	1926	1926	1926	0
316	20250514	132900	368050511	1926	1926	1926	1926	2
317	20250514	132800	368046659	1914	1939	1939	1914	2591
318	20250514	132700	363036868	1941	1925	1941	1925	51
319	20250514	132600	362938677	1925	1924	1925	1924	476
320	20250514	132500	362022574	1925	1925	1925	1925	0
321	20250514	132400	362022574	1925	1920	1925	1920	1592
322	20250514	132300	358965924	1920	1927	1927	1920	628
323	20250514	132200	357759330	1947	1947	1947	1947	0
324	20250514	132100	357759330	1947	1947	1947	1947	5
325	20250514	132000	357749595	1948	1949	1949	1948	6
326	20250514	131900	357737903	1949	1944	1950	1944	2091
327	20250514	131800	353667349	1945	1918	1945	1918	6295
328	20250514	131700	341489740	1918	1918	1918	1918	1
329	20250514	131600	341487822	1918	1918	1918	1918	1
330	20250514	131500	341485904	1910	1918	1918	1910	2
331	20250514	131400	341482076	1918	1918	1918	1918	0
332	20250514	131300	341482076	1918	1918	1918	1918	0
333	20250514	131200	341482076	1918	1918	1918	1918	3
334	20250514	131100	341476322	1918	1918	1918	1918	1
335	20250514	131000	341474404	1918	1907	1918	1907	3
336	20250514	130900	341468661	1910	1919	1919	1910	1191
337	20250514	130800	339193833	1907	1919	1919	1907	1554
338	20250514	130700	336228226	1919	1919	1919	1919	11
339	20250514	130600	336207117	1919	1919	1919	1919	0
340	20250514	130500	336207117	1919	1919	1919	1919	19
341	20250514	130400	336170656	1909	1909	1909	1909	1
342	20250514	130300	336168747	1919	1909	1919	1909	2136
343	20250514	130200	332075122	1910	1913	1920	1910	5349
344	20250514	130100	321855450	1920	1920	1920	1920	0
345	20250514	130000	321855450	1920	1920	1920	1920	3
346	20250514	125900	321849690	1920	1920	1920	1920	0
347	20250514	125800	321849690	1920	1920	1920	1920	0
348	20250514	125700	321849690	1920	1920	1920	1920	20
349	20250514	125600	321811290	1920	1920	1920	1920	2
350	20250514	125500	321807450	1912	1912	1912	1912	0
351	20250514	125400	321807450	1912	1914	1914	1912	1586
352	20250514	125300	318773512	1920	1919	1920	1919	240
353	20250514	125200	318312942	1919	1919	1919	1919	349
354	20250514	125100	317643211	1919	1918	1920	1918	457
355	20250514	125000	316766614	1918	1916	1918	1916	2067
356	20250514	124900	312806192	1916	1920	1920	1915	6218
357	20250514	124800	300880893	1932	1932	1932	1932	12
358	20250514	124700	300857709	1932	1922	1932	1920	14012
359	20250514	124600	273950372	1922	1932	1932	1922	2
360	20250514	124500	273946518	1922	1922	1922	1922	376
361	20250514	124400	273223846	1922	1922	1922	1922	40
362	20250514	124300	273146966	1921	1921	1921	1921	0
363	20250514	124200	273146966	1921	1921	1921	1921	0
364	20250514	124100	273146966	1921	1921	1921	1921	0
365	20250514	124000	273146966	1921	1921	1921	1921	1
366	20250514	123900	273145045	1929	1928	1929	1928	890
367	20250514	123800	271428331	1928	1928	1928	1928	222
368	20250514	123700	271000315	1920	1920	1920	1920	0
369	20250514	123600	271000315	1920	1920	1920	1920	0
370	20250514	123500	271000315	1920	1921	1921	1920	215
371	20250514	123400	270587390	1920	1920	1920	1920	0
372	20250514	123300	270587390	1920	1931	1931	1920	6350
373	20250514	123200	258370344	1931	1931	1931	1931	0
374	20250514	123100	258370344	1931	1931	1931	1931	100
375	20250514	123000	258177244	1930	1931	1931	1930	110
376	20250514	122900	257964844	1930	1930	1930	1930	0
377	20250514	122800	257964844	1930	1930	1930	1930	400
378	20250514	122700	257192844	1930	1930	1930	1930	67
379	20250514	122600	257063534	1930	1930	1930	1930	192
380	20250514	122500	256692974	1930	1933	1933	1930	3239
381	20250514	122400	250441701	1933	1933	1933	1933	126
382	20250514	122300	250198143	1933	1933	1933	1933	0
383	20250514	122200	250198143	1933	1933	1933	1933	0
384	20250514	122100	250198143	1933	1933	1933	1933	250
385	20250514	122000	249714893	1932	1931	1932	1931	214
386	20250514	121900	249301488	1930	1930	1930	1930	15
387	20250514	121800	249272538	1930	1930	1930	1930	9
388	20250514	121700	249255168	1930	1930	1930	1930	0
389	20250514	121600	249255168	1930	1930	1930	1930	0
390	20250514	121500	249255168	1930	1930	1930	1930	541
391	20250514	121400	248211038	1926	1926	1926	1926	0
392	20250514	121300	248211038	1926	1926	1926	1926	0
393	20250514	121200	248211038	1926	1926	1926	1926	0
394	20250514	121100	248211038	1926	1926	1926	1926	1027
395	20250514	121000	246233036	1931	1931	1931	1931	0
396	20250514	120900	246233036	1931	1931	1931	1931	0
397	20250514	120800	246233036	1931	1931	1931	1931	0
398	20250514	120700	246233036	1931	1931	1931	1931	227
399	20250514	120600	245794699	1931	1931	1931	1931	0
400	20250514	120500	245794699	1931	1931	1931	1931	0
401	20250514	120400	245794699	1931	1931	1931	1931	0
402	20250514	120300	245794699	1931	1931	1931	1931	0
403	20250514	120200	245794699	1931	1931	1931	1931	214
404	20250514	120100	245381465	1932	1932	1932	1932	1
405	20250514	120000	245379533	1920	1920	1920	1920	1000
406	20250514	115900	243459533	1933	1933	1933	1933	1
407	20250514	115800	243457600	1921	1924	1924	1921	210
408	20250514	115700	243053656	1938	1938	1938	1938	1
409	20250514	115600	243051718	1924	1924	1924	1924	3114
410	20250514	115500	237060382	1924	1927	1927	1924	226
411	20250514	115400	236625119	1944	1944	1944	1944	0
412	20250514	115300	236625119	1944	1945	1945	1944	7
413	20250514	115200	236611506	1948	1948	1948	1948	2
414	20250514	115100	236607610	1949	1949	1949	1949	0
415	20250514	115000	236607610	1949	1949	1949	1949	0
416	20250514	114900	236607610	1949	1949	1949	1949	0
417	20250514	114800	236607610	1949	1949	1949	1949	1
418	20250514	114700	236605661	1927	1927	1927	1927	8
419	20250514	114600	236590245	1926	1943	1943	1920	5436
420	20250514	114500	226103017	1943	1943	1943	1943	1
421	20250514	114400	226101074	1947	1944	1947	1944	417
422	20250514	114300	225289786	1943	1943	1943	1943	804
423	20250514	114200	223727614	1943	1939	1943	1921	6027
424	20250514	114100	212065344	1939	1939	1939	1939	391
425	20250514	114000	211307195	1938	1946	1946	1938	402
426	20250514	113900	210527711	1939	1939	1939	1939	200
427	20250514	113800	210139911	1939	1939	1939	1939	10
428	20250514	113700	210120521	1946	1946	1946	1946	117
429	20250514	113600	209892839	1946	1946	1946	1946	18
430	20250514	113500	209857811	1939	1939	1939	1939	0
431	20250514	113400	209857811	1939	1939	1939	1939	0
432	20250514	113300	209857811	1939	1939	1939	1939	0
433	20250514	113200	209857811	1939	1939	1939	1939	0
434	20250514	113100	209857811	1939	1940	1940	1939	739
435	20250514	113000	208424856	1947	1947	1947	1947	0
436	20250514	112900	208424856	1947	1947	1947	1947	37
437	20250514	112800	208352817	1947	1947	1947	1947	1
438	20250514	112700	208350870	1938	1938	1938	1938	200
439	20250514	112600	207963270	1938	1938	1938	1938	70
440	20250514	112500	207827610	1946	1958	1958	1946	6331
441	20250514	112400	195506035	1959	1959	1959	1959	0
442	20250514	112300	195506035	1959	1959	1959	1959	0
443	20250514	112200	195506035	1959	1959	1959	1959	10
444	20250514	112100	195486445	1959	1959	1959	1959	711
445	20250514	112000	194093596	1959	1959	1959	1959	0
446	20250514	111900	194093596	1959	1959	1959	1959	0
447	20250514	111800	194093596	1959	1950	1959	1946	27
448	20250514	111700	194040985	1950	1947	1950	1947	482
449	20250514	111600	193102356	1947	1946	1947	1946	98
450	20250514	111500	192911569	1950	1950	1950	1950	0
451	20250514	111400	192911569	1950	1950	1950	1950	0
452	20250514	111300	192911569	1950	1939	1950	1939	813
453	20250514	111200	191334053	1939	1938	1939	1938	1215
454	20250514	111100	188979368	1938	1938	1938	1938	211
455	20250514	111000	188570450	1939	1939	1939	1939	0
456	20250514	110900	188570450	1939	1938	1939	1938	200
457	20250514	110800	188182653	1940	1940	1940	1940	0
458	20250514	110700	188182653	1940	1940	1940	1940	0
459	20250514	110600	188182653	1940	1939	1940	1939	5000
460	20250514	110500	178483394	1939	1939	1939	1939	1
461	20250514	110400	178481455	1940	1940	1940	1940	0
462	20250514	110300	178481455	1940	1940	1940	1940	0
463	20250514	110200	178481455	1940	1940	1940	1940	0
464	20250514	110100	178481455	1940	1940	1940	1940	0
465	20250514	110000	178481455	1940	1940	1940	1940	0
466	20250514	105900	178481455	1940	1940	1940	1940	0
467	20250514	105800	178481455	1940	1940	1940	1940	0
468	20250514	105700	178481455	1940	1940	1940	1940	0
469	20250514	105600	178481455	1940	1940	1940	1940	0
470	20250514	105500	178481455	1940	1939	1940	1939	50
471	20250514	105400	178384467	1940	1940	1940	1940	2
472	20250514	105300	178380587	1936	1925	1936	1925	639
473	20250514	105200	177147790	1925	1925	1925	1925	0
474	20250514	105100	177147790	1925	1925	1925	1925	7
475	20250514	105000	177134315	1929	1929	1929	1929	100
476	20250514	104900	176941415	1929	1929	1929	1929	1
477	20250514	104800	176939486	1920	1920	1920	1920	1
478	20250514	104700	176937566	1920	1920	1920	1920	15
479	20250514	104600	176908766	1929	1929	1929	1929	9
480	20250514	104500	176891405	1929	1929	1929	1929	15
481	20250514	104400	176862470	1929	1929	1929	1929	333
482	20250514	104300	176220113	1929	1920	1929	1920	1391
483	20250514	104200	173549294	1920	1920	1920	1920	1060
484	20250514	104100	171514094	1920	1920	1920	1920	0
485	20250514	104000	171514094	1920	1929	1929	1920	82
486	20250514	103900	171356636	1929	1929	1929	1929	0
487	20250514	103800	171356636	1929	1929	1929	1929	1
488	20250514	103700	171354707	1929	1929	1929	1929	0
489	20250514	103600	171354707	1929	1929	1929	1929	0
490	20250514	103500	171354707	1929	1929	1929	1928	2122
491	20250514	103400	167261388	1929	1929	1929	1929	400
492	20250514	103300	166489788	1920	1913	1920	1913	2973
493	20250514	103200	160790968	1915	1915	1915	1915	0
494	20250514	103100	160790968	1915	1915	1915	1915	2
495	20250514	103000	160787138	1915	1915	1915	1915	0
496	20250514	102900	160787138	1915	1915	1915	1915	0
497	20250514	102800	160787138	1915	1915	1915	1915	0
498	20250514	102700	160787138	1915	1915	1915	1915	0
499	20250514	102600	160787138	1915	1915	1915	1915	0
500	20250514	102500	160787138	1915	1915	1915	1915	0
501	20250514	102400	160787138	1915	1915	1915	1915	0
502	20250514	102300	160787138	1915	1915	1915	1915	0
503	20250514	102200	160787138	1915	1914	1915	1914	150
504	20250514	102100	160500037	1914	1914	1914	1914	100
505	20250514	102000	160308637	1914	1903	1914	1903	426
506	20250514	101900	159494538	1903	1907	1907	1903	1128
507	20250514	101800	157344946	1915	1915	1915	1915	600
508	20250514	101700	156195946	1916	1916	1916	1916	0
509	20250514	101600	156195946	1916	1914	1916	1907	4273
510	20250514	101500	148032294	1919	1919	1919	1919	0
511	20250514	101400	148032294	1919	1919	1919	1919	0
512	20250514	101300	148032294	1919	1913	1919	1913	218
513	20250514	101200	147614570	1920	1920	1920	1920	4
514	20250514	101100	147606890	1913	1913	1913	1913	0
515	20250514	101000	147606890	1913	1924	1925	1913	773
516	20250514	100900	146120376	1924	1914	1924	1911	3031
517	20250514	100800	140327259	1929	1924	1929	1924	2203
518	20250514	100700	136088677	1924	1911	1924	1911	140
519	20250514	100600	135819618	1911	1924	1924	1911	43
520	20250514	100500	135737402	1920	1918	1920	1918	489
521	20250514	100400	134799244	1911	1911	1911	1910	1002
522	20250514	100300	132884905	1911	1911	1911	1911	3
523	20250514	100200	132879172	1910	1918	1918	1910	15
524	20250514	100100	132850410	1918	1913	1918	1913	37
525	20250514	100000	132779594	1910	1913	1913	1910	1000
526	20250514	095900	130869537	1913	1913	1914	1913	603
527	20250514	095800	129715892	1915	1916	1916	1915	996
528	20250514	095700	127807666	1916	1917	1918	1916	346
529	20250514	095600	127144542	1917	1918	1918	1917	174
530	20250514	095500	126810983	1918	1918	1918	1918	19
531	20250514	095400	126774541	1918	1918	1918	1918	26
532	20250514	095300	126724673	1925	1925	1925	1925	1
533	20250514	095200	126722748	1926	1926	1926	1926	0
534	20250514	095100	126722748	1926	1926	1926	1926	0
535	20250514	095000	126722748	1926	1926	1926	1926	0
536	20250514	094900	126722748	1926	1916	1926	1916	903
537	20250514	094800	124987050	1927	1917	1930	1917	1110
538	20250514	094700	122845810	1916	1917	1917	1916	26
539	20250514	094600	122795986	1917	1916	1917	1916	137
540	20250514	094500	122533485	1916	1926	1926	1914	2070
541	20250514	094400	118571381	1926	1926	1926	1926	6
542	20250514	094300	118559825	1914	1914	1926	1914	1503
543	20250514	094200	115682971	1914	1914	1914	1914	0
544	20250514	094100	115682971	1914	1929	1929	1914	101
545	20250514	094000	115489205	1930	1920	1934	1911	1181
546	20250514	093900	113224554	1920	1920	1920	1920	10
547	20250514	093800	113205354	1936	1926	1936	1926	200
548	20250514	093700	112818690	1924	1926	1926	1924	316
549	20250514	093600	112210478	1926	1932	1933	1924	1080
550	20250514	093500	110122903	1921	1919	1921	1919	317
551	20250514	093400	109514516	1919	1939	1939	1900	3553
552	20250514	093300	102660651	1941	1943	1943	1939	1412
553	20250514	093200	99920099	1942	1951	1951	1942	5700
554	20250514	093100	88833384	1960	1960	1960	1960	50
555	20250514	093000	88735384	1962	1962	1962	1962	4
556	20250514	092900	88727536	1963	1965	1965	1957	3
557	20250514	092800	88721651	1957	1957	1957	1957	1389
558	20250514	092700	86003378	1957	1984	1989	1957	1008
559	20250514	092600	84027442	1990	1983	1990	1983	222
560	20250514	092500	83585954	1985	1956	1985	1956	518
561	20250514	092400	82569412	1956	1950	1957	1950	1369
562	20250514	092300	79892090	1950	1950	1950	1950	10
563	20250514	092200	79872590	1950	1949	1950	1949	542
564	20250514	092100	78815699	1950	1945	1950	1945	461
565	20250514	092000	77916784	1945	1945	1945	1938	769
566	20250514	091900	76421813	1950	1950	1950	1950	1958
567	20250514	091800	72603713	1951	1960	1960	1951	2710
568	20250514	091700	67310899	1960	1960	1960	1960	991
569	20250514	091600	65368539	1968	1968	1968	1968	0
570	20250514	091500	65368539	1968	1970	1970	1968	2644
571	20250514	091400	60163147	1975	1977	1977	1975	1707
572	20250514	091300	56791284	1984	1984	1985	1984	4531
573	20250514	091200	47799029	1975	1979	1979	1974	4501
574	20250514	091100	38909116	1980	1985	1985	1980	7451
575	20250514	091000	24135178	1985	1985	1985	1985	0
576	20250514	090900	24135178	1985	1990	1994	1985	353
577	20250514	090800	23432482	1984	1984	1991	1984	3009
578	20250514	090700	17444588	1994	1994	1994	1975	785
579	20250514	090600	15893893	1974	1980	1995	1969	1531
580	20250514	090500	12862668	1997	1991	1999	1991	2883
581	20250514	090400	7102583	1966	1975	1980	1966	347
582	20250514	090300	6416279	1951	1970	1970	1951	600
583	20250514	090200	5240390	1970	1970	1970	1970	407
584	20250514	090100	4438600	1970	1984	1984	1970	1981
585	20250514	090000	527886	1983	1985	1985	1983	266