KissMeData/013720/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	184300	2136246465	1949	1949	1949	1949	5827
3	20250512	184200	2136246465	1949	1949	1949	1949	0
4	20250512	184100	2136246465	1949	1949	1949	1949	0
5	20250512	184000	2136246465	1949	1949	1949	1949	0
6	20250512	183900	2136246465	1949	1949	1949	1949	0
7	20250512	183800	2136246465	1949	1949	1949	1949	0
8	20250512	183700	2136246465	1949	1949	1949	1949	0
9	20250512	183600	2136246465	1949	1949	1949	1949	0
10	20250512	183500	2136246465	1949	1949	1949	1949	0
11	20250512	183400	2136246465	1949	1949	1949	1949	0
12	20250512	183300	2136246465	1949	1949	1949	1949	0
13	20250512	183200	2136246465	1949	1949	1949	1949	0
14	20250512	183100	2136246465	1949	1949	1949	1949	0
15	20250512	183000	2136246465	1949	1949	1949	1949	0
16	20250512	182900	2136246465	1949	1949	1949	1949	0
17	20250512	182800	2136246465	1949	1949	1949	1949	0
18	20250512	182700	2136246465	1949	1949	1949	1949	0
19	20250512	182600	2136246465	1949	1949	1949	1949	0
20	20250512	182500	2136246465	1949	1949	1949	1949	0
21	20250512	182400	2136246465	1949	1949	1949	1949	0
22	20250512	182300	2136246465	1949	1949	1949	1949	0
23	20250512	182200	2136246465	1949	1949	1949	1949	0
24	20250512	182100	2136246465	1949	1949	1949	1949	0
25	20250512	182000	2136246465	1949	1949	1949	1949	0
26	20250512	181900	2136246465	1949	1949	1949	1949	0
27	20250512	181800	2136246465	1949	1949	1949	1949	0
28	20250512	181700	2136246465	1949	1949	1949	1949	0
29	20250512	181600	2136246465	1949	1949	1949	1949	0
30	20250512	181500	2136246465	1949	1949	1949	1949	0
31	20250512	181400	2136246465	1949	1949	1949	1949	0
32	20250512	181300	2136246465	1949	1949	1949	1949	5827
33	20250512	181200	2136246465	1949	1949	1949	1949	0
34	20250512	181100	2136246465	1949	1949	1949	1949	0
35	20250512	181000	2136246465	1949	1949	1949	1949	0
36	20250512	180900	2136246465	1949	1949	1949	1949	0
37	20250512	180800	2136246465	1949	1949	1949	1949	0
38	20250512	180700	2136246465	1949	1949	1949	1949	0
39	20250512	180600	2136246465	1949	1949	1949	1949	0
40	20250512	180500	2136246465	1949	1949	1949	1949	0
41	20250512	180400	2136246465	1949	1949	1949	1949	0
42	20250512	180300	2136246465	1949	1949	1949	1949	0
43	20250512	180200	2136246465	1949	1949	1949	1949	0
44	20250512	180100	2136246465	1949	1949	1949	1949	0
45	20250512	180000	2136246465	1949	1949	1949	1949	0
46	20250512	175900	2136246465	1949	1949	1949	1949	0
47	20250512	175800	2136246465	1949	1949	1949	1949	0
48	20250512	175700	2136246465	1949	1949	1949	1949	0
49	20250512	175600	2136246465	1949	1949	1949	1949	0
50	20250512	175500	2136246465	1949	1949	1949	1949	0
51	20250512	175400	2136246465	1949	1949	1949	1949	0
52	20250512	175300	2136246465	1949	1949	1949	1949	0
53	20250512	175200	2136246465	1949	1949	1949	1949	0
54	20250512	175100	2136246465	1949	1949	1949	1949	0
55	20250512	175000	2136246465	1949	1949	1949	1949	0
56	20250512	174900	2136246465	1949	1949	1949	1949	0
57	20250512	174800	2136246465	1949	1949	1949	1949	0
58	20250512	174700	2136246465	1949	1949	1949	1949	0
59	20250512	174600	2136246465	1949	1949	1949	1949	0
60	20250512	174500	2136246465	1949	1949	1949	1949	0
61	20250512	174400	2136246465	1949	1949	1949	1949	0
62	20250512	174300	2136246465	1949	1949	1949	1949	5827
63	20250512	174200	2136246465	1949	1949	1949	1949	0
64	20250512	174100	2136246465	1949	1949	1949	1949	0
65	20250512	174000	2136246465	1949	1949	1949	1949	0
66	20250512	173900	2136246465	1949	1949	1949	1949	0
67	20250512	173800	2136246465	1949	1949	1949	1949	0
68	20250512	173700	2136246465	1949	1949	1949	1949	0
69	20250512	173600	2136246465	1949	1949	1949	1949	0
70	20250512	173500	2136246465	1949	1949	1949	1949	0
71	20250512	173400	2136246465	1949	1949	1949	1949	0
72	20250512	173300	2136246465	1949	1949	1949	1949	0
73	20250512	173200	2136246465	1949	1949	1949	1949	0
74	20250512	173100	2136246465	1949	1949	1949	1949	0
75	20250512	173000	2136246465	1949	1949	1949	1949	0
76	20250512	172900	2136246465	1949	1949	1949	1949	0
77	20250512	172800	2136246465	1949	1949	1949	1949	0
78	20250512	172700	2136246465	1949	1949	1949	1949	0
79	20250512	172600	2136246465	1949	1949	1949	1949	0
80	20250512	172500	2136246465	1949	1949	1949	1949	0
81	20250512	172400	2136246465	1949	1949	1949	1949	0
82	20250512	172300	2136246465	1949	1949	1949	1949	0
83	20250512	172200	2136246465	1949	1949	1949	1949	0
84	20250512	172100	2136246465	1949	1949	1949	1949	0
85	20250512	172000	2136246465	1949	1949	1949	1949	0
86	20250512	171900	2136246465	1949	1949	1949	1949	0
87	20250512	171800	2136246465	1949	1949	1949	1949	0
88	20250512	171700	2136246465	1949	1949	1949	1949	0
89	20250512	171600	2136246465	1949	1949	1949	1949	0
90	20250512	171500	2136246465	1949	1949	1949	1949	0
91	20250512	171400	2136246465	1949	1949	1949	1949	0
92	20250512	171300	2136246465	1949	1949	1949	1949	5827
93	20250512	171200	2136246465	1949	1949	1949	1949	0
94	20250512	171100	2136246465	1949	1949	1949	1949	0
95	20250512	171000	2136246465	1949	1949	1949	1949	0
96	20250512	170900	2136246465	1949	1949	1949	1949	0
97	20250512	170800	2136246465	1949	1949	1949	1949	0
98	20250512	170700	2136246465	1949	1949	1949	1949	0
99	20250512	170600	2136246465	1949	1949	1949	1949	0
100	20250512	170500	2136246465	1949	1949	1949	1949	0
101	20250512	170400	2136246465	1949	1949	1949	1949	0
102	20250512	170300	2136246465	1949	1949	1949	1949	0
103	20250512	170200	2136246465	1949	1949	1949	1949	0
104	20250512	170100	2136246465	1949	1949	1949	1949	0
105	20250512	170000	2136246465	1949	1949	1949	1949	0
106	20250512	165900	2136246465	1949	1949	1949	1949	0
107	20250512	165800	2136246465	1949	1949	1949	1949	0
108	20250512	165700	2136246465	1949	1949	1949	1949	0
109	20250512	165600	2136246465	1949	1949	1949	1949	0
110	20250512	165500	2136246465	1949	1949	1949	1949	0
111	20250512	165400	2136246465	1949	1949	1949	1949	0
112	20250512	165300	2136246465	1949	1949	1949	1949	0
113	20250512	165200	2136246465	1949	1949	1949	1949	0
114	20250512	165100	2136246465	1949	1949	1949	1949	0
115	20250512	165000	2136246465	1949	1949	1949	1949	0
116	20250512	164900	2136246465	1949	1949	1949	1949	0
117	20250512	164800	2136246465	1949	1949	1949	1949	0
118	20250512	164700	2136246465	1949	1949	1949	1949	0
119	20250512	164600	2136246465	1949	1949	1949	1949	0
120	20250512	164500	2136246465	1949	1949	1949	1949	0
121	20250512	164400	2136246465	1949	1949	1949	1949	0
122	20250512	164300	2136246465	1949	1949	1949	1949	5827
123	20250512	164200	2136246465	1949	1949	1949	1949	0
124	20250512	164100	2136246465	1949	1949	1949	1949	0
125	20250512	164000	2136246465	1949	1949	1949	1949	0
126	20250512	163900	2136246465	1949	1949	1949	1949	0
127	20250512	163800	2136246465	1949	1949	1949	1949	0
128	20250512	163700	2136246465	1949	1949	1949	1949	0
129	20250512	163600	2136246465	1949	1949	1949	1949	0
130	20250512	163500	2136246465	1949	1949	1949	1949	0
131	20250512	163400	2136246465	1949	1949	1949	1949	0
132	20250512	163300	2136246465	1949	1949	1949	1949	0
133	20250512	163200	2136246465	1949	1949	1949	1949	0
134	20250512	163100	2136246465	1949	1949	1949	1949	0
135	20250512	163000	2136246465	1949	1949	1949	1949	0
136	20250512	162900	2136246465	1949	1949	1949	1949	0
137	20250512	162800	2136246465	1949	1949	1949	1949	0
138	20250512	162700	2136246465	1949	1949	1949	1949	0
139	20250512	162600	2136246465	1949	1949	1949	1949	0
140	20250512	162500	2136246465	1949	1949	1949	1949	0
141	20250512	162400	2136246465	1949	1949	1949	1949	0
142	20250512	162300	2136246465	1949	1949	1949	1949	0
143	20250512	162200	2136246465	1949	1949	1949	1949	0
144	20250512	162100	2136246465	1949	1949	1949	1949	0
145	20250512	162000	2136246465	1949	1949	1949	1949	0
146	20250512	161900	2136246465	1949	1949	1949	1949	0
147	20250512	161800	2136246465	1949	1949	1949	1949	0
148	20250512	161700	2136246465	1949	1949	1949	1949	0
149	20250512	161600	2136246465	1949	1949	1949	1949	0
150	20250512	161500	2136246465	1949	1949	1949	1949	0
151	20250512	161400	2136246465	1949	1949	1949	1949	0
152	20250512	161300	2136246465	1949	1949	1949	1949	5827
153	20250512	161200	2136246465	1949	1949	1949	1949	0
154	20250512	161100	2136246465	1949	1949	1949	1949	0
155	20250512	161000	2136246465	1949	1949	1949	1949	0
156	20250512	160900	2136246465	1949	1949	1949	1949	0
157	20250512	160800	2136246465	1949	1949	1949	1949	0
158	20250512	160700	2136246465	1949	1949	1949	1949	0
159	20250512	160600	2136246465	1949	1949	1949	1949	0
160	20250512	160500	2136246465	1949	1949	1949	1949	0
161	20250512	160400	2136246465	1949	1949	1949	1949	0
162	20250512	160300	2136246465	1949	1949	1949	1949	0
163	20250512	160200	2136246465	1949	1949	1949	1949	0
164	20250512	160100	2136246465	1949	1949	1949	1949	0
165	20250512	160000	2136246465	1949	1949	1949	1949	0
166	20250512	155900	2136246465	1949	1949	1949	1949	0
167	20250512	155800	2136246465	1949	1949	1949	1949	0
168	20250512	155700	2136246465	1949	1949	1949	1949	0
169	20250512	155600	2136246465	1949	1949	1949	1949	0
170	20250512	155500	2136246465	1949	1949	1949	1949	0
171	20250512	155400	2136246465	1949	1949	1949	1949	0
172	20250512	155300	2136246465	1949	1949	1949	1949	0
173	20250512	155200	2136246465	1949	1949	1949	1949	0
174	20250512	155100	2136246465	1949	1949	1949	1949	0
175	20250512	155000	2136246465	1949	1949	1949	1949	0
176	20250512	154900	2136246465	1949	1949	1949	1949	0
177	20250512	154800	2136246465	1949	1949	1949	1949	0
178	20250512	154700	2136246465	1949	1949	1949	1949	0
179	20250512	154600	2136246465	1949	1949	1949	1949	0
180	20250512	154500	2136246465	1949	1949	1949	1949	0
181	20250512	154400	2136246465	1949	1949	1949	1949	0
182	20250512	154300	2136246465	1949	1949	1949	1949	5827
183	20250512	154200	2136246465	1949	1949	1949	1949	0
184	20250512	154100	2136246465	1949	1949	1949	1949	0
185	20250512	154000	2136246465	1949	1949	1949	1949	0
186	20250512	153900	2136246465	1949	1949	1949	1949	0
187	20250512	153800	2136246465	1949	1949	1949	1949	0
188	20250512	153700	2136246465	1949	1949	1949	1949	0
189	20250512	153600	2136246465	1949	1949	1949	1949	0
190	20250512	153500	2136246465	1949	1949	1949	1949	0
191	20250512	153400	2136246465	1949	1949	1949	1949	0
192	20250512	153300	2136246465	1949	1949	1949	1949	0
193	20250512	153200	2136246465	1949	1949	1949	1949	0
194	20250512	153100	2136246465	1949	1949	1949	1949	0
195	20250512	153000	2136246465	1949	1949	1949	1949	5827
196	20250512	152900	2124889642	1948	1948	1948	1948	0
197	20250512	152800	2124889642	1948	1948	1948	1948	0
198	20250512	152700	2124889642	1948	1948	1948	1948	0
199	20250512	152600	2124889642	1948	1948	1948	1948	0
200	20250512	152500	2124889642	1948	1948	1948	1948	0
201	20250512	152400	2124889642	1948	1948	1948	1948	0
202	20250512	152300	2124889642	1948	1948	1948	1948	0
203	20250512	152200	2124889642	1948	1948	1948	1948	0
204	20250512	152100	2124889642	1948	1948	1948	1948	0
205	20250512	152000	2124889642	1948	1948	1948	1948	0
206	20250512	151900	2124889642	1948	1935	1948	1931	15083
207	20250512	151800	2095593338	1935	1925	1935	1924	619
208	20250512	151700	2094402195	1933	1925	1937	1925	1038
209	20250512	151600	2092391707	1937	1925	1937	1925	66
210	20250512	151500	2092264633	1930	1924	1930	1924	1337
211	20250512	151400	2089684929	1929	1929	1929	1929	760
212	20250512	151300	2088218889	1924	1924	1924	1924	0
213	20250512	151200	2088218889	1924	1923	1924	1923	1631
214	20250512	151100	2085080976	1938	1924	1938	1923	1026
215	20250512	151000	2083107204	1938	1938	1938	1938	5
216	20250512	150900	2083097514	1938	1937	1938	1937	613
217	20250512	150800	2081910050	1924	1924	1924	1924	100
218	20250512	150700	2081717650	1923	1927	1927	1923	9423
219	20250512	150600	2063585283	1927	1927	1927	1927	0
220	20250512	150500	2063585283	1927	1927	1927	1927	0
221	20250512	150400	2063585283	1927	1927	1927	1927	1
222	20250512	150300	2063583356	1937	1937	1937	1937	2156
223	20250512	150200	2059407184	1938	1937	1938	1937	6110
224	20250512	150100	2047572014	1938	1938	1938	1938	0
225	20250512	150000	2047572014	1938	1938	1938	1938	189
226	20250512	145900	2047205732	1938	1938	1938	1938	379
227	20250512	145800	2046471230	1938	1925	1938	1925	932
228	20250512	145700	2044676194	1932	1932	1932	1932	30
229	20250512	145600	2044618234	1923	1935	1939	1923	47
230	20250512	145500	2044527424	1935	1919	1935	1919	38055
231	20250512	145400	1971442609	1915	1917	1919	1915	4399
232	20250512	145300	1963005401	1905	1905	1905	1905	48
233	20250512	145200	1962913961	1908	1908	1908	1908	600
234	20250512	145100	1961769161	1909	1910	1910	1909	360
235	20250512	145000	1961081631	1910	1903	1910	1903	6608
236	20250512	144900	1948493643	1901	1892	1901	1892	504
237	20250512	144800	1947535629	1901	1901	1901	1901	0
238	20250512	144700	1947535629	1901	1901	1901	1901	0
239	20250512	144600	1947535629	1901	1901	1901	1901	0
240	20250512	144500	1947535629	1901	1901	1901	1901	0
241	20250512	144400	1947535629	1901	1901	1901	1901	0
242	20250512	144300	1947535629	1901	1901	1901	1901	2
243	20250512	144200	1947531827	1901	1901	1901	1901	1
244	20250512	144100	1947529926	1899	1896	1900	1892	16979
245	20250512	144000	1915299033	1896	1896	1896	1896	0
246	20250512	143900	1915299033	1896	1891	1896	1891	70
247	20250512	143800	1915166658	1891	1893	1893	1891	151
248	20250512	143700	1914881115	1898	1898	1898	1898	0
249	20250512	143600	1914881115	1898	1898	1898	1898	0
250	20250512	143500	1914881115	1898	1898	1898	1898	0
251	20250512	143400	1914881115	1898	1898	1898	1898	0
252	20250512	143300	1914881115	1898	1898	1898	1898	10
253	20250512	143200	1914862135	1897	1888	1897	1888	130
254	20250512	143100	1914616425	1888	1888	1888	1888	250
255	20250512	143000	1914144425	1898	1888	1898	1888	125
256	20250512	142900	1913908375	1899	1898	1899	1889	1508
257	20250512	142800	1911050684	1898	1889	1898	1889	281
258	20250512	142700	1910517841	1899	1899	1899	1899	0
259	20250512	142600	1910517841	1899	1899	1899	1899	0
260	20250512	142500	1910517841	1899	1899	1899	1899	515
261	20250512	142400	1909539856	1899	1889	1899	1889	1435
262	20250512	142300	1906825649	1888	1888	1888	1888	157
263	20250512	142200	1906529233	1888	1889	1889	1888	31
264	20250512	142100	1906470698	1902	1902	1902	1902	0
265	20250512	142000	1906470698	1902	1902	1902	1902	0
266	20250512	141900	1906470698	1902	1902	1902	1902	0
267	20250512	141800	1906470698	1902	1902	1902	1902	0
268	20250512	141700	1906470698	1902	1895	1903	1887	736
269	20250512	141600	1905079919	1895	1906	1906	1895	1540
270	20250512	141500	1902151304	1905	1905	1905	1905	0
271	20250512	141400	1902151304	1905	1905	1905	1905	10348
272	20250512	141300	1882438364	1905	1905	1905	1905	0
273	20250512	141200	1882438364	1905	1905	1905	1905	0
274	20250512	141100	1882438364	1905	1904	1905	1900	1571
275	20250512	141000	1879446243	1905	1905	1905	1905	0
276	20250512	140900	1879446243	1905	1917	1917	1905	5865
277	20250512	140800	1868246967	1923	1923	1923	1923	0
278	20250512	140700	1868246967	1923	1923	1923	1923	0
279	20250512	140600	1868246967	1923	1923	1923	1923	10
280	20250512	140500	1868227737	1923	1923	1923	1923	0
281	20250512	140400	1868227737	1923	1923	1923	1923	0
282	20250512	140300	1868227737	1923	1912	1923	1912	1287
283	20250512	140200	1865763693	1918	1926	1926	1918	7781
284	20250512	140100	1850794835	1926	1926	1926	1926	0
285	20250512	140000	1850794835	1926	1926	1926	1926	100
286	20250512	135900	1850602235	1926	1926	1926	1926	0
287	20250512	135800	1850602235	1926	1926	1926	1926	0
288	20250512	135700	1850602235	1926	1926	1926	1926	0
289	20250512	135600	1850602235	1926	1926	1926	1926	0
290	20250512	135500	1850602235	1926	1930	1930	1926	2001
291	20250512	135400	1846742698	1930	1930	1930	1930	300
292	20250512	135300	1846163698	1930	1930	1930	1930	247
293	20250512	135200	1845686988	1935	1935	1935	1935	0
294	20250512	135100	1845686988	1935	1935	1935	1935	85
295	20250512	135000	1845522513	1930	1930	1930	1930	0
296	20250512	134900	1845522513	1930	1930	1930	1930	0
297	20250512	134800	1845522513	1930	1933	1933	1930	489
298	20250512	134700	1844578737	1934	1939	1939	1934	4194
299	20250512	134600	1836457741	1943	1943	1943	1943	0
300	20250512	134500	1836457741	1943	1943	1943	1943	194
301	20250512	134400	1836080799	1943	1943	1943	1943	261
302	20250512	134300	1835573676	1943	1943	1943	1943	10
303	20250512	134200	1835554246	1943	1943	1943	1943	100
304	20250512	134100	1835359946	1943	1943	1943	1943	0
305	20250512	134000	1835359946	1943	1943	1943	1943	3762
306	20250512	133900	1828050380	1940	1940	1940	1940	20
307	20250512	133800	1828011580	1944	1944	1944	1944	59
308	20250512	133700	1827896884	1945	1945	1945	1945	0
309	20250512	133600	1827896884	1945	1945	1945	1945	1
310	20250512	133500	1827894939	1939	1938	1939	1938	321
311	20250512	133400	1827272791	1938	1937	1938	1936	342
312	20250512	133300	1826610622	1934	1935	1935	1934	2850
313	20250512	133200	1821098695	1935	1935	1935	1935	500
314	20250512	133100	1820131195	1935	1935	1935	1935	1305
315	20250512	133000	1817606020	1935	1935	1935	1935	0
316	20250512	132900	1817606020	1935	1935	1935	1935	138
317	20250512	132800	1817338990	1934	1934	1934	1934	0
318	20250512	132700	1817338990	1934	1934	1934	1934	0
319	20250512	132600	1817338990	1934	1934	1934	1934	0
320	20250512	132500	1817338990	1934	1939	1939	1934	2523
321	20250512	132400	1812449675	1950	1950	1950	1950	0
322	20250512	132300	1812449675	1950	1941	1950	1940	1034
323	20250512	132200	1810442750	1949	1948	1949	1948	2214
324	20250512	132100	1806128413	1949	1949	1949	1949	0
325	20250512	132000	1806128413	1949	1949	1949	1949	0
326	20250512	131900	1806128413	1949	1949	1949	1949	0
327	20250512	131800	1806128413	1949	1941	1949	1941	823
328	20250512	131700	1804530622	1941	1934	1941	1934	5156
329	20250512	131600	1794529644	1934	1938	1938	1934	1630
330	20250512	131500	1791372926	1939	1940	1940	1939	330
331	20250512	131400	1790732728	1939	1939	1939	1939	1317
332	20250512	131300	1788179065	1939	1938	1939	1938	2
333	20250512	131200	1788175188	1936	1936	1936	1936	1199
334	20250512	131100	1785853924	1939	1938	1939	1938	538
335	20250512	131000	1784810797	1940	1940	1940	1940	0
336	20250512	130900	1784810797	1940	1940	1940	1940	11
337	20250512	130800	1784789457	1941	1941	1941	1941	2
338	20250512	130700	1784785575	1941	1941	1941	1941	0
339	20250512	130600	1784785575	1941	1941	1941	1941	1
340	20250512	130500	1784783634	1933	1939	1939	1933	1526
341	20250512	130400	1781833870	1941	1943	1945	1941	319
342	20250512	130300	1781214060	1926	1931	1950	1926	933
343	20250512	130200	1779414489	1927	1951	1951	1927	295
344	20250512	130100	1778844257	1938	1949	1949	1938	243
345	20250512	130000	1778372836	1935	1947	1947	1935	12
346	20250512	125900	1778349538	1936	1947	1947	1936	865
347	20250512	125800	1776674832	1953	1952	1953	1952	582
348	20250512	125700	1775538363	1953	1952	1953	1952	125
349	20250512	125600	1775294250	1954	1953	1955	1953	6002
350	20250512	125500	1763569068	1950	1954	1954	1950	1979
351	20250512	125400	1759708818	1954	1948	1954	1948	4535
352	20250512	125300	1750857114	1949	1946	1949	1933	6460
353	20250512	125200	1738290702	1946	1945	1947	1945	5035
354	20250512	125100	1728490245	1947	1947	1947	1947	0
355	20250512	125000	1728490245	1947	1945	1947	1945	225
356	20250512	124900	1728052172	1947	1946	1947	1946	5025
357	20250512	124800	1718270442	1946	1940	1946	1927	18776
358	20250512	124700	1681788520	1940	1939	1940	1939	810
359	20250512	124600	1680217126	1928	1938	1938	1928	10
360	20250512	124500	1680197800	1926	1935	1939	1926	727
361	20250512	124400	1678794087	1939	1925	1939	1925	401
362	20250512	124300	1678016562	1944	1937	1944	1925	12392
363	20250512	124200	1654082827	1938	1938	1938	1938	400
364	20250512	124100	1653307627	1938	1934	1938	1929	12399
365	20250512	124000	1629384290	1933	1944	1944	1933	49
366	20250512	123900	1629289529	1945	1945	1945	1945	0
367	20250512	123800	1629289529	1945	1945	1945	1945	0
368	20250512	123700	1629289529	1945	1945	1945	1945	1501
369	20250512	123600	1626370084	1946	1932	1946	1930	512
370	20250512	123500	1625381377	1948	1936	1948	1933	7050
371	20250512	123400	1611721888	1936	1949	1949	1936	368
372	20250512	123300	1611009427	1948	1953	1954	1948	2383
373	20250512	123200	1606364814	1949	1958	1958	1949	570
374	20250512	123100	1605253637	1958	1958	1958	1957	34
375	20250512	123000	1605187072	1958	1939	1958	1939	5010
376	20250512	122900	1595412150	1929	1934	1934	1929	2000
377	20250512	122800	1591544907	1943	1930	1943	1923	28
378	20250512	122700	1591490868	1949	1949	1949	1949	3
379	20250512	122600	1591485021	1920	1930	1955	1918	1216
380	20250512	122500	1589142108	1956	1948	1958	1938	38227
381	20250512	122400	1515040464	1958	1957	1960	1957	4060
382	20250512	122300	1507091189	1957	1950	1957	1950	60
383	20250512	122200	1506973848	1938	1939	1957	1938	280
384	20250512	122100	1506430383	1939	1908	1959	1908	23193
385	20250512	122000	1461436571	1930	1930	1930	1930	0
386	20250512	121900	1461436571	1930	1930	1930	1930	235
387	20250512	121800	1460983021	1930	1934	1934	1905	315
388	20250512	121700	1460377490	1934	1935	1935	1903	2011
389	20250512	121600	1456542373	1936	1936	1936	1936	59
390	20250512	121500	1456428149	1936	1937	1937	1936	523
391	20250512	121400	1455415595	1939	1942	1942	1911	43
392	20250512	121300	1455332141	1942	1912	1942	1912	9441
393	20250512	121200	1437158667	1912	1911	1912	1911	182
394	20250512	121100	1436810787	1910	1909	1910	1909	1000
395	20250512	121000	1434900988	1909	1909	1909	1909	751
396	20250512	120900	1433467329	1909	1909	1909	1909	3
397	20250512	120800	1433461602	1909	1909	1910	1909	130
398	20250512	120700	1433213314	1909	1909	1909	1909	242
399	20250512	120600	1432751336	1910	1895	1910	1895	4303
400	20250512	120500	1424577788	1891	1886	1891	1881	3029
401	20250512	120400	1418854462	1886	1882	1886	1882	430
402	20250512	120300	1418044398	1882	1882	1882	1882	0
403	20250512	120200	1418044398	1882	1882	1882	1882	0
404	20250512	120100	1418044398	1882	1882	1882	1882	0
405	20250512	120000	1418044398	1882	1881	1882	1881	737
406	20250512	115900	1416658075	1882	1881	1882	1881	330
407	20250512	115800	1416037319	1882	1880	1882	1880	109
408	20250512	115700	1415832200	1869	1881	1881	1869	631
409	20250512	115600	1414652489	1881	1881	1881	1881	1
410	20250512	115500	1414650608	1869	1869	1869	1869	0
411	20250512	115400	1414650608	1869	1869	1869	1869	51
412	20250512	115300	1414555289	1880	1872	1880	1872	4595
413	20250512	115200	1405932014	1871	1871	1871	1871	282
414	20250512	115100	1405404392	1863	1863	1863	1863	0
415	20250512	115000	1405404392	1863	1863	1863	1863	0
416	20250512	114900	1405404392	1863	1863	1863	1863	0
417	20250512	114800	1405404392	1863	1863	1863	1863	0
418	20250512	114700	1405404392	1863	1863	1863	1863	0
419	20250512	114600	1405404392	1863	1863	1863	1863	71
420	20250512	114500	1405272119	1863	1863	1863	1863	23
421	20250512	114400	1405229270	1862	1862	1862	1862	0
422	20250512	114300	1405229270	1862	1862	1862	1862	0
423	20250512	114200	1405229270	1862	1870	1871	1862	2197
424	20250512	114100	1401129959	1870	1870	1870	1870	0
425	20250512	114000	1401129959	1870	1870	1870	1870	0
426	20250512	113900	1401129959	1870	1870	1870	1870	0
427	20250512	113800	1401129959	1870	1870	1870	1870	0
428	20250512	113700	1401129959	1870	1870	1870	1870	0
429	20250512	113600	1401129959	1870	1870	1870	1870	300
430	20250512	113500	1400568959	1870	1870	1870	1870	0
431	20250512	113400	1400568959	1870	1870	1870	1870	2
432	20250512	113300	1400565219	1870	1870	1870	1870	0
433	20250512	113200	1400565219	1870	1871	1871	1870	600
434	20250512	113100	1399442819	1872	1871	1872	1871	453
435	20250512	113000	1398595056	1871	1870	1871	1870	471
436	20250512	112900	1397714208	1860	1860	1860	1860	237
437	20250512	112800	1397273388	1870	1870	1870	1870	0
438	20250512	112700	1397273388	1870	1870	1870	1870	0
439	20250512	112600	1397273388	1870	1861	1870	1861	706
440	20250512	112500	1395959477	1861	1861	1861	1861	0
441	20250512	112400	1395959477	1861	1861	1861	1861	0
442	20250512	112300	1395959477	1861	1870	1871	1861	321
443	20250512	112200	1395359138	1870	1869	1870	1869	321
444	20250512	112100	1394759111	1869	1869	1869	1869	53
445	20250512	112000	1394660054	1869	1869	1869	1869	1395
446	20250512	111900	1392052799	1869	1868	1869	1868	191
447	20250512	111800	1391695868	1860	1860	1860	1860	0
448	20250512	111700	1391695868	1860	1860	1860	1860	210
449	20250512	111600	1391305268	1860	1860	1860	1860	20
450	20250512	111500	1391268068	1860	1860	1860	1859	300
451	20250512	111400	1390710168	1860	1860	1860	1860	0
452	20250512	111300	1390710168	1860	1860	1860	1860	200
453	20250512	111200	1390338168	1860	1882	1882	1860	1615
454	20250512	111100	1387334202	1884	1884	1884	1884	1
455	20250512	111000	1387332318	1855	1886	1886	1855	2989
456	20250512	110900	1381767067	1886	1884	1887	1884	1042
457	20250512	110800	1379802456	1884	1884	1884	1884	53
458	20250512	110700	1379702604	1885	1882	1885	1882	6938
459	20250512	110600	1366640440	1883	1880	1888	1880	4022
460	20250512	110500	1359064057	1880	1874	1880	1874	1600
461	20250512	110400	1356060201	1865	1870	1870	1865	1000
462	20250512	110300	1354195055	1865	1865	1865	1865	137
463	20250512	110200	1353939550	1865	1864	1876	1860	3070
464	20250512	110100	1348206374	1864	1864	1864	1864	0
465	20250512	110000	1348206374	1864	1865	1865	1864	600
466	20250512	105900	1347087647	1864	1864	1865	1864	284
467	20250512	105800	1346558192	1866	1866	1866	1866	0
468	20250512	105700	1346558192	1866	1859	1866	1859	15
469	20250512	105600	1346530272	1859	1862	1862	1859	1635
470	20250512	105500	1343488839	1860	1860	1860	1860	119
471	20250512	105400	1343267499	1860	1867	1867	1860	1107
472	20250512	105300	1341205519	1867	1870	1870	1860	5732
473	20250512	105200	1330524607	1871	1876	1876	1871	4004
474	20250512	105100	1323022690	1876	1876	1876	1876	680
475	20250512	105000	1321747010	1877	1877	1877	1877	258
476	20250512	104900	1321262744	1877	1880	1880	1877	3119
477	20250512	104800	1315401004	1883	1883	1883	1883	0
478	20250512	104700	1315401004	1883	1883	1883	1880	602
479	20250512	104600	1314268937	1880	1884	1884	1880	973
480	20250512	104500	1312438529	1884	1881	1886	1881	1127
481	20250512	104400	1310318610	1881	1889	1889	1881	3531
482	20250512	104300	1303670305	1889	1889	1889	1889	2
483	20250512	104200	1303666527	1890	1885	1890	1883	6043
484	20250512	104100	1292272360	1885	1887	1893	1885	6794
485	20250512	104000	1279457496	1888	1892	1892	1888	2673
486	20250512	103900	1274409455	1892	1897	1897	1892	4646
487	20250512	103800	1265614845	1897	1897	1899	1897	380
488	20250512	103700	1264893829	1897	1897	1897	1897	85
489	20250512	103600	1264732584	1898	1899	1899	1898	930
490	20250512	103500	1262966569	1899	1904	1905	1899	674
491	20250512	103400	1261685552	1898	1904	1904	1898	707
492	20250512	103300	1260340612	1898	1899	1899	1898	100
493	20250512	103200	1260150716	1905	1905	1905	1901	547
494	20250512	103100	1259109181	1900	1896	1900	1896	1446
495	20250512	103000	1256366119	1897	1906	1906	1897	18
496	20250512	102900	1256331883	1911	1910	1911	1906	3299
497	20250512	102800	1250034886	1912	1923	1923	1912	4246
498	20250512	102700	1241900657	1921	1911	1923	1911	3419
499	20250512	102600	1235336472	1907	1906	1911	1906	1199
500	20250512	102500	1233049043	1906	1902	1906	1889	658
501	20250512	102400	1231797359	1900	1894	1900	1885	3358
502	20250512	102300	1225439369	1894	1893	1894	1891	313
503	20250512	102200	1224846815	1894	1901	1901	1894	2450
504	20250512	102100	1220200155	1900	1905	1905	1900	734
505	20250512	102000	1218805295	1906	1901	1906	1900	4311
506	20250512	101900	1210608433	1900	1912	1913	1900	17483
507	20250512	101800	1177336403	1912	1920	1920	1910	693
508	20250512	101700	1176012039	1920	1914	1922	1907	3897
509	20250512	101600	1168557115	1917	1909	1920	1900	7077
510	20250512	101500	1155078388	1910	1928	1928	1910	28909
511	20250512	101400	1099733334	1928	1943	1943	1928	6510
512	20250512	101300	1087142366	1929	1930	1957	1913	22533
513	20250512	101200	1043615994	1927	1982	1982	1901	18066
514	20250512	101100	1008178754	1982	1980	1999	1980	2540
515	20250512	101000	1003137153	1972	2015	2020	1970	26971
516	20250512	100900	949247301	2015	1992	2015	1991	8365
517	20250512	100800	932507096	2015	1998	2030	1990	41296
518	20250512	100700	849452331	2000	1974	2025	1971	82497
519	20250512	100600	684921366	1974	1982	1982	1967	27755
520	20250512	100500	630046704	1983	1983	1983	1983	0
521	20250512	100400	630046704	1983	1983	1983	1983	0
522	20250512	100300	630046704	1983	1960	1983	1960	24822
523	20250512	100200	580979988	1979	1944	1979	1936	37075
524	20250512	100100	508360129	1944	1930	1949	1926	4411
525	20250512	100000	499800329	1930	1890	1930	1890	53633
526	20250512	095900	397660260	1889	1888	1889	1888	1386
527	20250512	095800	395042832	1888	1888	1888	1888	2352
528	20250512	095700	390602256	1888	1878	1888	1875	14291
529	20250512	095600	363737239	1872	1878	1878	1872	525
530	20250512	095500	362751433	1878	1878	1878	1878	1469
531	20250512	095400	359992651	1878	1878	1878	1878	990
532	20250512	095300	358133431	1878	1877	1878	1877	1156
533	20250512	095200	355963618	1877	1877	1877	1876	406
534	20250512	095100	355201657	1877	1868	1877	1868	758
535	20250512	095000	353780263	1868	1870	1872	1868	2482
536	20250512	094900	349138118	1870	1867	1870	1867	13020
537	20250512	094800	324822196	1867	1867	1867	1867	5319
538	20250512	094700	314891623	1867	1866	1867	1856	10926
539	20250512	094600	294501181	1866	1865	1866	1865	2270
540	20250512	094500	290266361	1867	1859	1870	1859	19934
541	20250512	094400	253123883	1859	1850	1859	1849	5177
542	20250512	094300	243515466	1849	1854	1856	1849	2722
543	20250512	094200	238465800	1853	1853	1853	1853	3000
544	20250512	094100	232906800	1853	1852	1853	1852	1026
545	20250512	094000	231005763	1853	1848	1853	1848	973
546	20250512	093900	229203848	1848	1848	1848	1848	485
547	20250512	093800	228307568	1848	1848	1848	1848	1396
548	20250512	093700	225727760	1852	1845	1859	1845	46470
549	20250512	093600	139721134	1844	1844	1844	1844	767
550	20250512	093500	138306786	1844	1837	1844	1835	331
551	20250512	093400	137697813	1845	1844	1845	1844	29
552	20250512	093300	137644310	1848	1848	1848	1848	0
553	20250512	093200	137644310	1848	1843	1848	1843	14456
554	20250512	093100	110957933	1843	1831	1843	1831	5596
555	20250512	093000	100694987	1833	1833	1833	1833	17
556	20250512	092900	100663826	1827	1827	1830	1827	3622
557	20250512	092800	94042050	1828	1827	1828	1827	168
558	20250512	092700	93735050	1827	1827	1827	1827	0
559	20250512	092600	93735050	1827	1827	1827	1827	100
560	20250512	092500	93552350	1827	1827	1827	1827	0
561	20250512	092400	93552350	1827	1825	1827	1825	506
562	20250512	092300	92628033	1825	1824	1825	1824	100
563	20250512	092200	92445543	1825	1825	1825	1825	0
564	20250512	092100	92445543	1825	1825	1825	1825	100
565	20250512	092000	92263043	1823	1823	1823	1823	542
566	20250512	091900	91274977	1823	1824	1824	1823	205
567	20250512	091800	90901182	1825	1827	1827	1825	17
568	20250512	091700	90870137	1827	1827	1827	1827	1000
569	20250512	091600	89043137	1827	1827	1827	1827	643
570	20250512	091500	87868376	1827	1835	1835	1827	1101
571	20250512	091400	85856049	1835	1828	1835	1827	799
572	20250512	091300	84395713	1835	1848	1848	1835	3286
573	20250512	091200	78332018	1848	1821	1848	1811	26474
574	20250512	091100	29814026	1821	1821	1822	1821	1919
575	20250512	091000	26319500	1821	1820	1821	1820	528
576	20250512	090900	25358513	1816	1816	1816	1816	0
577	20250512	090800	25358513	1816	1815	1816	1815	795
578	20250512	090700	23915155	1813	1816	1816	1813	241
579	20250512	090600	23477958	1816	1816	1817	1816	101
580	20250512	090500	23294541	1816	1816	1816	1816	0
581	20250512	090400	23294541	1816	1818	1828	1816	3302
582	20250512	090300	17294955	1817	1828	1832	1816	5051
583	20250512	090200	8065816	1816	1830	1830	1815	1390
584	20250512	090100	5538816	1830	1834	1834	1807	133
585	20250512	090000	5295053	1835	1803	1835	1803	2919