KissMeData/087260/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	192500	256007799	1897	1897	1897	1897	587
3	20250516	192400	256007799	1897	1897	1897	1897	0
4	20250516	192300	256007799	1897	1897	1897	1897	0
5	20250516	192200	256007799	1897	1897	1897	1897	0
6	20250516	192100	256007799	1897	1897	1897	1897	0
7	20250516	192000	256007799	1897	1897	1897	1897	0
8	20250516	191900	256007799	1897	1897	1897	1897	0
9	20250516	191800	256007799	1897	1897	1897	1897	0
10	20250516	191700	256007799	1897	1897	1897	1897	0
11	20250516	191600	256007799	1897	1897	1897	1897	0
12	20250516	191500	256007799	1897	1897	1897	1897	0
13	20250516	191400	256007799	1897	1897	1897	1897	0
14	20250516	191300	256007799	1897	1897	1897	1897	0
15	20250516	191200	256007799	1897	1897	1897	1897	0
16	20250516	191100	256007799	1897	1897	1897	1897	0
17	20250516	191000	256007799	1897	1897	1897	1897	0
18	20250516	190900	256007799	1897	1897	1897	1897	0
19	20250516	190800	256007799	1897	1897	1897	1897	0
20	20250516	190700	256007799	1897	1897	1897	1897	0
21	20250516	190600	256007799	1897	1897	1897	1897	0
22	20250516	190500	256007799	1897	1897	1897	1897	0
23	20250516	190400	256007799	1897	1897	1897	1897	0
24	20250516	190300	256007799	1897	1897	1897	1897	0
25	20250516	190200	256007799	1897	1897	1897	1897	0
26	20250516	190100	256007799	1897	1897	1897	1897	0
27	20250516	190000	256007799	1897	1897	1897	1897	0
28	20250516	185900	256007799	1897	1897	1897	1897	0
29	20250516	185800	256007799	1897	1897	1897	1897	0
30	20250516	185700	256007799	1897	1897	1897	1897	0
31	20250516	185600	256007799	1897	1897	1897	1897	0
32	20250516	185500	256007799	1897	1897	1897	1897	587
33	20250516	185400	256007799	1897	1897	1897	1897	0
34	20250516	185300	256007799	1897	1897	1897	1897	0
35	20250516	185200	256007799	1897	1897	1897	1897	0
36	20250516	185100	256007799	1897	1897	1897	1897	0
37	20250516	185000	256007799	1897	1897	1897	1897	0
38	20250516	184900	256007799	1897	1897	1897	1897	0
39	20250516	184800	256007799	1897	1897	1897	1897	0
40	20250516	184700	256007799	1897	1897	1897	1897	0
41	20250516	184600	256007799	1897	1897	1897	1897	0
42	20250516	184500	256007799	1897	1897	1897	1897	0
43	20250516	184400	256007799	1897	1897	1897	1897	0
44	20250516	184300	256007799	1897	1897	1897	1897	0
45	20250516	184200	256007799	1897	1897	1897	1897	0
46	20250516	184100	256007799	1897	1897	1897	1897	0
47	20250516	184000	256007799	1897	1897	1897	1897	0
48	20250516	183900	256007799	1897	1897	1897	1897	0
49	20250516	183800	256007799	1897	1897	1897	1897	0
50	20250516	183700	256007799	1897	1897	1897	1897	0
51	20250516	183600	256007799	1897	1897	1897	1897	0
52	20250516	183500	256007799	1897	1897	1897	1897	0
53	20250516	183400	256007799	1897	1897	1897	1897	0
54	20250516	183300	256007799	1897	1897	1897	1897	0
55	20250516	183200	256007799	1897	1897	1897	1897	0
56	20250516	183100	256007799	1897	1897	1897	1897	0
57	20250516	183000	256007799	1897	1897	1897	1897	0
58	20250516	182900	256007799	1897	1897	1897	1897	0
59	20250516	182800	256007799	1897	1897	1897	1897	0
60	20250516	182700	256007799	1897	1897	1897	1897	0
61	20250516	182600	256007799	1897	1897	1897	1897	0
62	20250516	182500	256007799	1897	1897	1897	1897	587
63	20250516	182400	256007799	1897	1897	1897	1897	0
64	20250516	182300	256007799	1897	1897	1897	1897	0
65	20250516	182200	256007799	1897	1897	1897	1897	0
66	20250516	182100	256007799	1897	1897	1897	1897	0
67	20250516	182000	256007799	1897	1897	1897	1897	0
68	20250516	181900	256007799	1897	1897	1897	1897	0
69	20250516	181800	256007799	1897	1897	1897	1897	0
70	20250516	181700	256007799	1897	1897	1897	1897	0
71	20250516	181600	256007799	1897	1897	1897	1897	0
72	20250516	181500	256007799	1897	1897	1897	1897	0
73	20250516	181400	256007799	1897	1897	1897	1897	0
74	20250516	181300	256007799	1897	1897	1897	1897	0
75	20250516	181200	256007799	1897	1897	1897	1897	0
76	20250516	181100	256007799	1897	1897	1897	1897	0
77	20250516	181000	256007799	1897	1897	1897	1897	0
78	20250516	180900	256007799	1897	1897	1897	1897	0
79	20250516	180800	256007799	1897	1897	1897	1897	0
80	20250516	180700	256007799	1897	1897	1897	1897	0
81	20250516	180600	256007799	1897	1897	1897	1897	0
82	20250516	180500	256007799	1897	1897	1897	1897	0
83	20250516	180400	256007799	1897	1897	1897	1897	0
84	20250516	180300	256007799	1897	1897	1897	1897	0
85	20250516	180200	256007799	1897	1897	1897	1897	0
86	20250516	180100	256007799	1897	1897	1897	1897	0
87	20250516	180000	256007799	1897	1897	1897	1897	0
88	20250516	175900	256007799	1897	1897	1897	1897	0
89	20250516	175800	256007799	1897	1897	1897	1897	0
90	20250516	175700	256007799	1897	1897	1897	1897	0
91	20250516	175600	256007799	1897	1897	1897	1897	0
92	20250516	175500	256007799	1897	1897	1897	1897	587
93	20250516	175400	256007799	1897	1897	1897	1897	0
94	20250516	175300	256007799	1897	1897	1897	1897	0
95	20250516	175200	256007799	1897	1897	1897	1897	0
96	20250516	175100	256007799	1897	1897	1897	1897	0
97	20250516	175000	256007799	1897	1897	1897	1897	0
98	20250516	174900	256007799	1897	1897	1897	1897	0
99	20250516	174800	256007799	1897	1897	1897	1897	0
100	20250516	174700	256007799	1897	1897	1897	1897	0
101	20250516	174600	256007799	1897	1897	1897	1897	0
102	20250516	174500	256007799	1897	1897	1897	1897	0
103	20250516	174400	256007799	1897	1897	1897	1897	0
104	20250516	174300	256007799	1897	1897	1897	1897	0
105	20250516	174200	256007799	1897	1897	1897	1897	0
106	20250516	174100	256007799	1897	1897	1897	1897	0
107	20250516	174000	256007799	1897	1897	1897	1897	0
108	20250516	173900	256007799	1897	1897	1897	1897	0
109	20250516	173800	256007799	1897	1897	1897	1897	0
110	20250516	173700	256007799	1897	1897	1897	1897	0
111	20250516	173600	256007799	1897	1897	1897	1897	0
112	20250516	173500	256007799	1897	1897	1897	1897	0
113	20250516	173400	256007799	1897	1897	1897	1897	0
114	20250516	173300	256007799	1897	1897	1897	1897	0
115	20250516	173200	256007799	1897	1897	1897	1897	0
116	20250516	173100	256007799	1897	1897	1897	1897	0
117	20250516	173000	256007799	1897	1897	1897	1897	0
118	20250516	172900	256007799	1897	1897	1897	1897	0
119	20250516	172800	256007799	1897	1897	1897	1897	0
120	20250516	172700	256007799	1897	1897	1897	1897	0
121	20250516	172600	256007799	1897	1897	1897	1897	0
122	20250516	172500	256007799	1897	1897	1897	1897	587
123	20250516	172400	256007799	1897	1897	1897	1897	0
124	20250516	172300	256007799	1897	1897	1897	1897	0
125	20250516	172200	256007799	1897	1897	1897	1897	0
126	20250516	172100	256007799	1897	1897	1897	1897	0
127	20250516	172000	256007799	1897	1897	1897	1897	0
128	20250516	171900	256007799	1897	1897	1897	1897	0
129	20250516	171800	256007799	1897	1897	1897	1897	0
130	20250516	171700	256007799	1897	1897	1897	1897	0
131	20250516	171600	256007799	1897	1897	1897	1897	0
132	20250516	171500	256007799	1897	1897	1897	1897	0
133	20250516	171400	256007799	1897	1897	1897	1897	0
134	20250516	171300	256007799	1897	1897	1897	1897	0
135	20250516	171200	256007799	1897	1897	1897	1897	0
136	20250516	171100	256007799	1897	1897	1897	1897	0
137	20250516	171000	256007799	1897	1897	1897	1897	0
138	20250516	170900	256007799	1897	1897	1897	1897	0
139	20250516	170800	256007799	1897	1897	1897	1897	0
140	20250516	170700	256007799	1897	1897	1897	1897	0
141	20250516	170600	256007799	1897	1897	1897	1897	0
142	20250516	170500	256007799	1897	1897	1897	1897	0
143	20250516	170400	256007799	1897	1897	1897	1897	0
144	20250516	170300	256007799	1897	1897	1897	1897	0
145	20250516	170200	256007799	1897	1897	1897	1897	0
146	20250516	170100	256007799	1897	1897	1897	1897	0
147	20250516	170000	256007799	1897	1897	1897	1897	0
148	20250516	165900	256007799	1897	1897	1897	1897	0
149	20250516	165800	256007799	1897	1897	1897	1897	0
150	20250516	165700	256007799	1897	1897	1897	1897	0
151	20250516	165600	256007799	1897	1897	1897	1897	0
152	20250516	165500	256007799	1897	1897	1897	1897	587
153	20250516	165400	256007799	1897	1897	1897	1897	0
154	20250516	165300	256007799	1897	1897	1897	1897	0
155	20250516	165200	256007799	1897	1897	1897	1897	0
156	20250516	165100	256007799	1897	1897	1897	1897	0
157	20250516	165000	256007799	1897	1897	1897	1897	0
158	20250516	164900	256007799	1897	1897	1897	1897	0
159	20250516	164800	256007799	1897	1897	1897	1897	0
160	20250516	164700	256007799	1897	1897	1897	1897	0
161	20250516	164600	256007799	1897	1897	1897	1897	0
162	20250516	164500	256007799	1897	1897	1897	1897	0
163	20250516	164400	256007799	1897	1897	1897	1897	0
164	20250516	164300	256007799	1897	1897	1897	1897	0
165	20250516	164200	256007799	1897	1897	1897	1897	0
166	20250516	164100	256007799	1897	1897	1897	1897	0
167	20250516	164000	256007799	1897	1897	1897	1897	0
168	20250516	163900	256007799	1897	1897	1897	1897	0
169	20250516	163800	256007799	1897	1897	1897	1897	0
170	20250516	163700	256007799	1897	1897	1897	1897	0
171	20250516	163600	256007799	1897	1897	1897	1897	0
172	20250516	163500	256007799	1897	1897	1897	1897	0
173	20250516	163400	256007799	1897	1897	1897	1897	0
174	20250516	163300	256007799	1897	1897	1897	1897	0
175	20250516	163200	256007799	1897	1897	1897	1897	0
176	20250516	163100	256007799	1897	1897	1897	1897	0
177	20250516	163000	256007799	1897	1897	1897	1897	0
178	20250516	162900	256007799	1897	1897	1897	1897	0
179	20250516	162800	256007799	1897	1897	1897	1897	0
180	20250516	162700	256007799	1897	1897	1897	1897	0
181	20250516	162600	256007799	1897	1897	1897	1897	0
182	20250516	162500	256007799	1897	1897	1897	1897	587
183	20250516	162400	256007799	1897	1897	1897	1897	0
184	20250516	162300	256007799	1897	1897	1897	1897	0
185	20250516	162200	256007799	1897	1897	1897	1897	0
186	20250516	162100	256007799	1897	1897	1897	1897	0
187	20250516	162000	256007799	1897	1897	1897	1897	0
188	20250516	161900	256007799	1897	1897	1897	1897	0
189	20250516	161800	256007799	1897	1897	1897	1897	0
190	20250516	161700	256007799	1897	1897	1897	1897	0
191	20250516	161600	256007799	1897	1897	1897	1897	0
192	20250516	161500	256007799	1897	1897	1897	1897	0
193	20250516	161400	256007799	1897	1897	1897	1897	0
194	20250516	161300	256007799	1897	1897	1897	1897	0
195	20250516	161200	256007799	1897	1897	1897	1897	0
196	20250516	161100	256007799	1897	1897	1897	1897	0
197	20250516	161000	256007799	1897	1897	1897	1897	0
198	20250516	160900	256007799	1897	1897	1897	1897	0
199	20250516	160800	256007799	1897	1897	1897	1897	0
200	20250516	160700	256007799	1897	1897	1897	1897	0
201	20250516	160600	256007799	1897	1897	1897	1897	0
202	20250516	160500	256007799	1897	1897	1897	1897	0
203	20250516	160400	256007799	1897	1897	1897	1897	0
204	20250516	160300	256007799	1897	1897	1897	1897	0
205	20250516	160200	256007799	1897	1897	1897	1897	0
206	20250516	160100	256007799	1897	1897	1897	1897	0
207	20250516	160000	256007799	1897	1897	1897	1897	0
208	20250516	155900	256007799	1897	1897	1897	1897	0
209	20250516	155800	256007799	1897	1897	1897	1897	0
210	20250516	155700	256007799	1897	1897	1897	1897	0
211	20250516	155600	256007799	1897	1897	1897	1897	0
212	20250516	155500	256007799	1897	1897	1897	1897	587
213	20250516	155400	256007799	1897	1897	1897	1897	0
214	20250516	155300	256007799	1897	1897	1897	1897	0
215	20250516	155200	256007799	1897	1897	1897	1897	0
216	20250516	155100	256007799	1897	1897	1897	1897	0
217	20250516	155000	256007799	1897	1897	1897	1897	0
218	20250516	154900	256007799	1897	1897	1897	1897	0
219	20250516	154800	256007799	1897	1897	1897	1897	0
220	20250516	154700	256007799	1897	1897	1897	1897	0
221	20250516	154600	256007799	1897	1897	1897	1897	0
222	20250516	154500	256007799	1897	1897	1897	1897	0
223	20250516	154400	256007799	1897	1897	1897	1897	0
224	20250516	154300	256007799	1897	1897	1897	1897	0
225	20250516	154200	256007799	1897	1897	1897	1897	0
226	20250516	154100	256007799	1897	1897	1897	1897	0
227	20250516	154000	256007799	1897	1897	1897	1897	0
228	20250516	153900	256007799	1897	1897	1897	1897	0
229	20250516	153800	256007799	1897	1897	1897	1897	0
230	20250516	153700	256007799	1897	1897	1897	1897	0
231	20250516	153600	256007799	1897	1897	1897	1897	0
232	20250516	153500	256007799	1897	1897	1897	1897	0
233	20250516	153400	256007799	1897	1897	1897	1897	0
234	20250516	153300	256007799	1897	1897	1897	1897	0
235	20250516	153200	256007799	1897	1897	1897	1897	0
236	20250516	153100	256007799	1897	1897	1897	1897	0
237	20250516	153000	256007799	1897	1897	1897	1897	587
238	20250516	152900	254894260	1898	1898	1898	1898	0
239	20250516	152800	254894260	1898	1898	1898	1898	0
240	20250516	152700	254894260	1898	1898	1898	1898	0
241	20250516	152600	254894260	1898	1898	1898	1898	0
242	20250516	152500	254894260	1898	1898	1898	1898	0
243	20250516	152400	254894260	1898	1898	1898	1898	0
244	20250516	152300	254894260	1898	1898	1898	1898	0
245	20250516	152200	254894260	1898	1898	1898	1898	0
246	20250516	152100	254894260	1898	1898	1898	1898	0
247	20250516	152000	254894260	1898	1898	1898	1898	0
248	20250516	151900	254894260	1898	1892	1898	1891	1655
249	20250516	151800	251764546	1898	1898	1898	1898	0
250	20250516	151700	251764546	1898	1898	1898	1898	1
251	20250516	151600	251762648	1892	1892	1892	1892	475
252	20250516	151500	250863948	1891	1891	1891	1891	90
253	20250516	151400	250693758	1898	1898	1898	1898	0
254	20250516	151300	250693758	1898	1898	1898	1890	197
255	20250516	151200	250321412	1895	1895	1895	1895	0
256	20250516	151100	250321412	1895	1894	1895	1894	3000
257	20250516	151000	244636556	1894	1894	1894	1894	0
258	20250516	150900	244636556	1894	1894	1894	1894	1
259	20250516	150800	244634662	1894	1894	1894	1894	400
260	20250516	150700	243877062	1890	1890	1890	1890	93
261	20250516	150600	243701292	1890	1890	1890	1890	6
262	20250516	150500	243689952	1889	1890	1890	1889	556
263	20250516	150400	242639597	1890	1893	1893	1890	1414
264	20250516	150300	239967134	1893	1893	1893	1893	0
265	20250516	150200	239967134	1893	1893	1893	1893	5
266	20250516	150100	239957669	1893	1893	1893	1893	0
267	20250516	150000	239957669	1893	1893	1893	1893	0
268	20250516	145900	239957669	1893	1893	1893	1893	1105
269	20250516	145800	237865904	1893	1893	1893	1893	1
270	20250516	145700	237864011	1890	1893	1893	1890	11
271	20250516	145600	237843218	1891	1891	1891	1891	28
272	20250516	145500	237790270	1893	1893	1893	1893	0
273	20250516	145400	237790270	1893	1893	1893	1891	38
274	20250516	145300	237718386	1893	1893	1893	1893	0
275	20250516	145200	237718386	1893	1893	1893	1893	300
276	20250516	145100	237150486	1893	1893	1893	1893	0
277	20250516	145000	237150486	1893	1893	1893	1893	0
278	20250516	144900	237150486	1893	1893	1893	1893	0
279	20250516	144800	237150486	1893	1893	1893	1893	0
280	20250516	144700	237150486	1893	1893	1893	1893	0
281	20250516	144600	237150486	1893	1892	1893	1892	6
282	20250516	144500	237139132	1893	1893	1893	1893	128
283	20250516	144400	236896828	1893	1893	1893	1893	0
284	20250516	144300	236896828	1893	1893	1893	1893	0
285	20250516	144200	236896828	1893	1892	1893	1892	528
286	20250516	144100	235897488	1893	1893	1893	1893	0
287	20250516	144000	235897488	1893	1892	1893	1892	217
288	20250516	143900	235486923	1892	1891	1892	1891	182
289	20250516	143800	235142627	1891	1891	1891	1891	0
290	20250516	143700	235142627	1891	1891	1891	1891	0
291	20250516	143600	235142627	1891	1891	1891	1891	1
292	20250516	143500	235140736	1890	1890	1890	1889	797
293	20250516	143400	233634997	1890	1890	1890	1890	54
294	20250516	143300	233532937	1889	1890	1890	1889	22
295	20250516	143200	233491378	1889	1890	1890	1889	1716
296	20250516	143100	230249444	1890	1890	1890	1890	0
297	20250516	143000	230249444	1890	1890	1890	1890	0
298	20250516	142900	230249444	1890	1890	1890	1890	55
299	20250516	142800	230145494	1890	1890	1890	1890	5
300	20250516	142700	230136044	1890	1890	1890	1889	301
301	20250516	142600	229567354	1890	1890	1890	1889	1232
302	20250516	142500	227240055	1890	1890	1890	1890	203
303	20250516	142400	226856385	1890	1890	1891	1889	1369
304	20250516	142300	224269682	1891	1890	1891	1890	55
305	20250516	142200	224165682	1891	1890	1891	1890	2723
306	20250516	142100	219019211	1894	1893	1894	1890	2334
307	20250516	142000	214606076	1894	1893	1894	1893	3
308	20250516	141900	214600395	1894	1894	1894	1894	510
309	20250516	141800	213634455	1893	1893	1893	1893	10
310	20250516	141700	213615525	1893	1894	1894	1893	63
311	20250516	141600	213496264	1893	1897	1897	1893	2335
312	20250516	141500	209072947	1896	1896	1896	1896	6
313	20250516	141400	209061571	1897	1896	1897	1896	587
314	20250516	141300	207948612	1896	1896	1896	1896	685
315	20250516	141200	206649852	1896	1896	1896	1896	0
316	20250516	141100	206649852	1896	1898	1898	1895	849
317	20250516	141000	205040689	1897	1898	1898	1897	2352
318	20250516	140900	200578449	1898	1904	1905	1898	3438
319	20250516	140800	194045402	1904	1904	1904	1904	2
320	20250516	140700	194041594	1904	1904	1904	1904	0
321	20250516	140600	194041594	1904	1904	1904	1904	20
322	20250516	140500	194003514	1905	1906	1906	1905	1077
323	20250516	140400	191951737	1906	1906	1906	1906	0
324	20250516	140300	191951737	1906	1908	1908	1906	378
325	20250516	140200	191230826	1909	1909	1909	1909	0
326	20250516	140100	191230826	1909	1909	1909	1909	0
327	20250516	140000	191230826	1909	1910	1910	1908	524
328	20250516	135900	190231031	1909	1910	1910	1909	1400
329	20250516	135800	187557147	1911	1911	1911	1911	0
330	20250516	135700	187557147	1911	1911	1911	1911	0
331	20250516	135600	187557147	1911	1911	1911	1911	5
332	20250516	135500	187547592	1911	1911	1911	1911	0
333	20250516	135400	187547592	1911	1911	1911	1911	316
334	20250516	135300	186943716	1912	1912	1912	1912	0
335	20250516	135200	186943716	1912	1912	1912	1912	0
336	20250516	135100	186943716	1912	1912	1912	1912	0
337	20250516	135000	186943716	1912	1912	1912	1912	10
338	20250516	134900	186924596	1912	1912	1912	1912	1
339	20250516	134800	186922684	1913	1913	1913	1913	1
340	20250516	134700	186920771	1912	1914	1914	1912	442
341	20250516	134600	186075109	1915	1915	1915	1915	218
342	20250516	134500	185657639	1919	1919	1919	1913	128
343	20250516	134400	185412763	1918	1918	1918	1918	0
344	20250516	134300	185412763	1918	1923	1923	1918	73
345	20250516	134200	185272739	1924	1924	1924	1924	0
346	20250516	134100	185272739	1924	1924	1924	1924	0
347	20250516	134000	185272739	1924	1924	1924	1924	0
348	20250516	133900	185272739	1924	1924	1924	1924	0
349	20250516	133800	185272739	1924	1924	1924	1924	0
350	20250516	133700	185272739	1924	1924	1924	1924	0
351	20250516	133600	185272739	1924	1924	1924	1924	0
352	20250516	133500	185272739	1924	1924	1924	1924	0
353	20250516	133400	185272739	1924	1924	1924	1924	0
354	20250516	133300	185272739	1924	1924	1924	1924	0
355	20250516	133200	185272739	1924	1924	1924	1924	0
356	20250516	133100	185272739	1924	1924	1924	1924	1704
357	20250516	133000	181994243	1924	1924	1924	1924	0
358	20250516	132900	181994243	1924	1924	1924	1924	0
359	20250516	132800	181994243	1924	1924	1924	1924	0
360	20250516	132700	181994243	1924	1924	1924	1924	0
361	20250516	132600	181994243	1924	1924	1924	1924	1
362	20250516	132500	181992319	1914	1914	1914	1914	0
363	20250516	132400	181992319	1914	1914	1914	1914	225
364	20250516	132300	181561669	1925	1925	1925	1925	0
365	20250516	132200	181561669	1925	1925	1925	1925	0
366	20250516	132100	181561669	1925	1924	1925	1924	664
367	20250516	132000	180284132	1924	1924	1924	1924	50
368	20250516	131900	180187932	1925	1925	1925	1925	0
369	20250516	131800	180187932	1925	1925	1925	1925	0
370	20250516	131700	180187932	1925	1925	1925	1925	0
371	20250516	131600	180187932	1925	1925	1925	1925	0
372	20250516	131500	180187932	1925	1925	1925	1925	0
373	20250516	131400	180187932	1925	1911	1925	1911	3450
374	20250516	131300	173567539	1911	1908	1911	1908	2064
375	20250516	131200	169626383	1908	1908	1908	1908	21
376	20250516	131100	169586315	1908	1908	1908	1908	0
377	20250516	131000	169586315	1908	1908	1908	1908	0
378	20250516	130900	169586315	1908	1908	1908	1908	20
379	20250516	130800	169548155	1906	1906	1906	1906	0
380	20250516	130700	169548155	1906	1906	1906	1906	370
381	20250516	130600	168842935	1907	1907	1907	1907	0
382	20250516	130500	168842935	1907	1908	1908	1907	323
383	20250516	130400	168226925	1908	1908	1908	1908	744
384	20250516	130300	166807373	1907	1907	1907	1907	632
385	20250516	130200	165602149	1907	1907	1907	1907	344
386	20250516	130100	164946141	1907	1907	1907	1907	344
387	20250516	130000	164290133	1907	1907	1907	1907	0
388	20250516	125900	164290133	1907	1907	1907	1907	1
389	20250516	125800	164288226	1905	1905	1905	1905	483
390	20250516	125700	163368111	1904	1904	1904	1904	340
391	20250516	125600	162720751	1907	1907	1907	1907	0
392	20250516	125500	162720751	1907	1907	1907	1907	0
393	20250516	125400	162720751	1907	1907	1907	1907	0
394	20250516	125300	162720751	1907	1907	1907	1907	0
395	20250516	125200	162720751	1907	1907	1907	1907	0
396	20250516	125100	162720751	1907	1907	1907	1907	0
397	20250516	125000	162720751	1907	1907	1907	1907	0
398	20250516	124900	162720751	1907	1907	1907	1907	0
399	20250516	124800	162720751	1907	1907	1907	1907	0
400	20250516	124700	162720751	1907	1907	1907	1907	0
401	20250516	124600	162720751	1907	1907	1907	1907	0
402	20250516	124500	162720751	1907	1907	1907	1907	0
403	20250516	124400	162720751	1907	1907	1907	1907	0
404	20250516	124300	162720751	1907	1907	1907	1907	0
405	20250516	124200	162720751	1907	1907	1907	1907	0
406	20250516	124100	162720751	1907	1907	1907	1907	0
407	20250516	124000	162720751	1907	1904	1907	1904	181
408	20250516	123900	162376124	1904	1904	1904	1904	165
409	20250516	123800	162061964	1907	1907	1907	1907	0
410	20250516	123700	162061964	1907	1907	1907	1907	0
411	20250516	123600	162061964	1907	1907	1907	1907	0
412	20250516	123500	162061964	1907	1907	1907	1907	0
413	20250516	123400	162061964	1907	1907	1907	1907	0
414	20250516	123300	162061964	1907	1907	1907	1907	0
415	20250516	123200	162061964	1907	1907	1907	1907	0
416	20250516	123100	162061964	1907	1907	1907	1907	200
417	20250516	123000	161680564	1907	1906	1907	1906	11
418	20250516	122900	161659590	1907	1907	1907	1907	0
419	20250516	122800	161659590	1907	1907	1907	1907	0
420	20250516	122700	161659590	1907	1907	1907	1907	0
421	20250516	122600	161659590	1907	1907	1907	1907	0
422	20250516	122500	161659590	1907	1907	1907	1907	1
423	20250516	122400	161657683	1907	1907	1907	1907	1
424	20250516	122300	161655776	1908	1908	1908	1908	17
425	20250516	122200	161623340	1908	1900	1908	1900	391
426	20250516	122100	160880432	1908	1908	1908	1908	0
427	20250516	122000	160880432	1908	1908	1908	1908	0
428	20250516	121900	160880432	1908	1908	1908	1908	0
429	20250516	121800	160880432	1908	1908	1908	1908	0
430	20250516	121700	160880432	1908	1908	1908	1908	1
431	20250516	121600	160878524	1899	1908	1908	1899	392
432	20250516	121500	160132067	1908	1908	1908	1908	100
433	20250516	121400	159941267	1908	1908	1908	1908	0
434	20250516	121300	159941267	1908	1908	1908	1908	0
435	20250516	121200	159941267	1908	1908	1908	1908	0
436	20250516	121100	159941267	1908	1908	1908	1908	0
437	20250516	121000	159941267	1908	1908	1908	1908	0
438	20250516	120900	159941267	1908	1901	1908	1901	604
439	20250516	120800	158793056	1900	1900	1900	1900	0
440	20250516	120700	158793056	1900	1900	1900	1900	73
441	20250516	120600	158654356	1900	1900	1900	1900	0
442	20250516	120500	158654356	1900	1900	1900	1900	780
443	20250516	120400	157172356	1900	1900	1900	1900	18
444	20250516	120300	157138156	1901	1901	1901	1901	6
445	20250516	120200	157126750	1901	1901	1901	1901	6
446	20250516	120100	157115344	1901	1901	1901	1901	0
447	20250516	120000	157115344	1901	1901	1901	1901	200
448	20250516	115900	156735144	1901	1901	1901	1901	1
449	20250516	115800	156733243	1900	1901	1901	1900	3800
450	20250516	115700	149512061	1902	1903	1903	1901	431
451	20250516	115600	148692398	1902	1902	1902	1902	1205
452	20250516	115500	146400488	1908	1908	1908	1908	0
453	20250516	115400	146400488	1908	1908	1908	1908	0
454	20250516	115300	146400488	1908	1908	1908	1908	1
455	20250516	115200	146398580	1909	1909	1909	1909	0
456	20250516	115100	146398580	1909	1909	1909	1909	0
457	20250516	115000	146398580	1909	1909	1909	1909	0
458	20250516	114900	146398580	1909	1909	1909	1909	0
459	20250516	114800	146398580	1909	1909	1909	1909	5
460	20250516	114700	146389035	1909	1909	1909	1909	10
461	20250516	114600	146369945	1909	1909	1909	1909	78
462	20250516	114500	146221043	1910	1901	1910	1901	5
463	20250516	114400	146211529	1911	1909	1911	1909	152
464	20250516	114300	145921351	1910	1910	1910	1910	0
465	20250516	114200	145921351	1910	1910	1910	1910	0
466	20250516	114100	145921351	1910	1910	1910	1910	0
467	20250516	114000	145921351	1910	1910	1910	1910	0
468	20250516	113900	145921351	1910	1910	1910	1910	0
469	20250516	113800	145921351	1910	1910	1910	1910	1
470	20250516	113700	145919441	1912	1912	1912	1912	0
471	20250516	113600	145919441	1912	1901	1912	1901	3988
472	20250516	113500	138300705	1897	1897	1897	1897	4
473	20250516	113400	138293117	1898	1898	1898	1898	0
474	20250516	113300	138293117	1898	1898	1898	1898	0
475	20250516	113200	138293117	1898	1898	1898	1898	6
476	20250516	113100	138281729	1898	1898	1898	1898	0
477	20250516	113000	138281729	1898	1898	1898	1898	211
478	20250516	112900	137881251	1898	1898	1898	1898	1
479	20250516	112800	137879353	1898	1898	1898	1898	626
480	20250516	112700	136691205	1898	1905	1905	1897	14224
481	20250516	112600	109655951	1910	1910	1910	1910	100
482	20250516	112500	109464951	1911	1911	1911	1911	0
483	20250516	112400	109464951	1911	1911	1911	1911	0
484	20250516	112300	109464951	1911	1911	1911	1911	1
485	20250516	112200	109463040	1903	1903	1903	1903	0
486	20250516	112100	109463040	1903	1903	1903	1903	0
487	20250516	112000	109463040	1903	1903	1903	1903	13
488	20250516	111900	109438301	1912	1912	1912	1912	0
489	20250516	111800	109438301	1912	1912	1912	1912	0
490	20250516	111700	109438301	1912	1912	1912	1912	0
491	20250516	111600	109438301	1912	1907	1912	1907	3000
492	20250516	111500	103710056	1902	1902	1902	1902	664
493	20250516	111400	102447128	1902	1902	1902	1902	58
494	20250516	111300	102336812	1901	1901	1901	1901	0
495	20250516	111200	102336812	1901	1901	1901	1901	0
496	20250516	111100	102336812	1901	1902	1902	1901	549
497	20250516	111000	101293153	1901	1901	1901	1901	334
498	20250516	110900	100658219	1901	1902	1902	1900	2619
499	20250516	110800	95680649	1902	1903	1904	1902	1703
500	20250516	110700	92439191	1903	1903	1903	1903	0
501	20250516	110600	92439191	1903	1903	1903	1903	0
502	20250516	110500	92439191	1903	1912	1912	1903	11012
503	20250516	110400	71455124	1912	1915	1915	1912	154
504	20250516	110300	71160585	1915	1921	1921	1914	7068
505	20250516	110200	57622309	1921	1921	1921	1921	20
506	20250516	110100	57583889	1931	1931	1931	1931	1
507	20250516	110000	57581958	1920	1920	1920	1920	0
508	20250516	105900	57581958	1920	1920	1920	1920	0
509	20250516	105800	57581958	1920	1931	1931	1920	2012
510	20250516	105700	53718896	1931	1922	1931	1922	20
511	20250516	105600	53680447	1933	1933	1933	1933	0
512	20250516	105500	53680447	1933	1933	1933	1933	0
513	20250516	105400	53680447	1933	1933	1933	1933	0
514	20250516	105300	53680447	1933	1933	1933	1933	0
515	20250516	105200	53680447	1933	1933	1933	1933	0
516	20250516	105100	53680447	1933	1933	1933	1933	0
517	20250516	105000	53680447	1933	1933	1933	1933	1
518	20250516	104900	53678514	1933	1933	1933	1933	0
519	20250516	104800	53678514	1933	1933	1933	1933	0
520	20250516	104700	53678514	1933	1933	1933	1933	0
521	20250516	104600	53678514	1933	1933	1933	1933	1
522	20250516	104500	53676581	1934	1934	1934	1934	0
523	20250516	104400	53676581	1934	1934	1934	1934	20
524	20250516	104300	53637901	1934	1920	1934	1920	725
525	20250516	104200	52245756	1920	1920	1920	1920	100
526	20250516	104100	52053756	1920	1920	1920	1920	0
527	20250516	104000	52053756	1920	1920	1920	1920	0
528	20250516	103900	52053756	1920	1920	1920	1920	742
529	20250516	103800	50629116	1920	1920	1920	1920	0
530	20250516	103700	50629116	1920	1920	1920	1920	1
531	20250516	103600	50627196	1920	1915	1920	1915	609
532	20250516	103500	49460652	1915	1914	1915	1914	424
533	20250516	103400	48649115	1914	1914	1914	1914	0
534	20250516	103300	48649115	1914	1914	1914	1914	0
535	20250516	103200	48649115	1914	1914	1914	1914	0
536	20250516	103100	48649115	1914	1914	1914	1914	0
537	20250516	103000	48649115	1914	1913	1914	1913	1367
538	20250516	102900	46034042	1912	1912	1912	1912	0
539	20250516	102800	46034042	1912	1912	1912	1912	0
540	20250516	102700	46034042	1912	1912	1912	1912	1
541	20250516	102600	46032130	1913	1913	1913	1913	1100
542	20250516	102500	43927830	1913	1913	1913	1913	150
543	20250516	102400	43640880	1913	1914	1914	1913	990
544	20250516	102300	41746280	1913	1913	1913	1913	0
545	20250516	102200	41746280	1913	1913	1913	1913	70
546	20250516	102100	41612370	1914	1914	1914	1914	0
547	20250516	102000	41612370	1914	1914	1914	1914	4
548	20250516	101900	41604714	1914	1914	1914	1914	0
549	20250516	101800	41604714	1914	1914	1914	1914	0
550	20250516	101700	41604714	1914	1914	1914	1914	8
551	20250516	101600	41589402	1914	1914	1914	1914	4
552	20250516	101500	41581746	1913	1913	1913	1913	271
553	20250516	101400	41063323	1914	1914	1914	1914	0
554	20250516	101300	41063323	1914	1914	1914	1914	50
555	20250516	101200	40967623	1914	1914	1914	1914	247
556	20250516	101100	40494865	1919	1919	1919	1919	1
557	20250516	101000	40492946	1913	1913	1913	1913	0
558	20250516	100900	40492946	1913	1913	1913	1913	60
559	20250516	100800	40378166	1920	1920	1920	1920	0
560	20250516	100700	40378166	1920	1920	1920	1920	0
561	20250516	100600	40378166	1920	1920	1920	1920	0
562	20250516	100500	40378166	1920	1920	1920	1920	0
563	20250516	100400	40378166	1920	1920	1920	1920	1
564	20250516	100300	40376246	1920	1911	1920	1911	2195
565	20250516	100200	36178328	1911	1911	1911	1911	100
566	20250516	100100	35987228	1911	1910	1911	1910	303
567	20250516	100000	35408218	1909	1909	1909	1909	0
568	20250516	095900	35408218	1909	1909	1909	1909	63
569	20250516	095800	35287951	1910	1912	1912	1910	3185
570	20250516	095700	29201415	1913	1913	1913	1913	28
571	20250516	095600	29147851	1913	1913	1913	1913	10
572	20250516	095500	29128721	1913	1917	1917	1913	4424
573	20250516	095400	20658293	1917	1917	1917	1917	0
574	20250516	095300	20658293	1917	1917	1917	1917	100
575	20250516	095200	20466593	1920	1918	1920	1918	287
576	20250516	095100	19916019	1920	1921	1921	1919	1460
577	20250516	095000	17113173	1922	1923	1924	1921	1890
578	20250516	094900	13479214	1935	1935	1935	1935	0
579	20250516	094800	13479214	1935	1935	1935	1935	0
580	20250516	094700	13479214	1935	1935	1935	1935	14
581	20250516	094600	13452124	1935	1935	1935	1935	0
582	20250516	094500	13452124	1935	1935	1935	1935	5
583	20250516	094400	13442449	1935	1935	1935	1935	3
584	20250516	094300	13436644	1937	1937	1937	1937	0
585	20250516	094200	13436644	1937	1924	1937	1920	1161
586	20250516	094100	11204377	1922	1927	1927	1922	775
587	20250516	094000	9713386	1927	1932	1932	1927	522
588	20250516	093900	8706693	1931	1932	1932	1931	45
589	20250516	093800	8619794	1940	1940	1940	1940	0
590	20250516	093700	8619794	1940	1940	1940	1940	0
591	20250516	093600	8619794	1940	1940	1940	1931	10
592	20250516	093500	8600447	1931	1940	1940	1931	8
593	20250516	093400	8584972	1940	1940	1940	1931	7
594	20250516	093300	8571437	1931	1940	1940	1931	26
595	20250516	093200	8521195	1940	1940	1940	1940	0
596	20250516	093100	8521195	1940	1940	1940	1931	54
597	20250516	093000	8416462	1940	1933	1940	1931	123
598	20250516	092900	8178879	1943	1943	1943	1943	0
599	20250516	092800	8178879	1943	1943	1943	1932	108
600	20250516	092700	7970157	1943	1943	1943	1943	0
601	20250516	092600	7970157	1943	1943	1943	1943	0
602	20250516	092500	7970157	1943	1943	1943	1943	0
603	20250516	092400	7970157	1943	1943	1943	1943	0
604	20250516	092300	7970157	1943	1943	1943	1935	7
605	20250516	092200	7956590	1940	1942	1943	1940	205
606	20250516	092100	7558583	1942	1942	1942	1942	300
607	20250516	092000	6975983	1942	1930	1942	1930	538
608	20250516	091900	5937496	1942	1942	1942	1942	0
609	20250516	091800	5937496	1942	1942	1942	1942	0
610	20250516	091700	5937496	1942	1931	1942	1931	6
611	20250516	091600	5925899	1930	1930	1930	1929	311
612	20250516	091500	5325674	1931	1932	1932	1931	35
613	20250516	091400	5258075	1933	1934	1934	1933	56
614	20250516	091300	5149777	1934	1936	1936	1934	778
615	20250516	091200	3644755	1936	1939	1947	1936	577
616	20250516	091100	2527474	1939	1939	1939	1939	1
617	20250516	091000	2525535	1939	1944	1944	1939	29
618	20250516	090900	2469203	1944	1945	1945	1944	38
619	20250516	090800	2395330	1958	1958	1958	1958	16
620	20250516	090700	2364002	1958	1958	1958	1958	77
621	20250516	090600	2213236	1959	1959	1959	1959	0
622	20250516	090500	2213236	1959	1959	1959	1959	300
623	20250516	090400	1625536	1959	1959	1959	1959	0
624	20250516	090300	1625536	1959	1959	1959	1959	0
625	20250516	090200	1625536	1959	1944	1959	1944	11
626	20250516	090100	1604105	1950	1950	1960	1940	432
627	20250516	090000	764517	1950	1967	1967	1950	389