KissMeData/189980/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	201700	9302001699	1917	1917	1917	1917	20136
3	20250512	201600	9302001699	1917	1917	1917	1917	0
4	20250512	201500	9302001699	1917	1917	1917	1917	0
5	20250512	201400	9302001699	1917	1917	1917	1917	0
6	20250512	201300	9302001699	1917	1917	1917	1917	0
7	20250512	201200	9302001699	1917	1917	1917	1917	0
8	20250512	201100	9302001699	1917	1917	1917	1917	0
9	20250512	201000	9302001699	1917	1917	1917	1917	0
10	20250512	200900	9302001699	1917	1917	1917	1917	0
11	20250512	200800	9302001699	1917	1917	1917	1917	0
12	20250512	200700	9302001699	1917	1917	1917	1917	0
13	20250512	200600	9302001699	1917	1917	1917	1917	0
14	20250512	200500	9302001699	1917	1917	1917	1917	0
15	20250512	200400	9302001699	1917	1917	1917	1917	0
16	20250512	200300	9302001699	1917	1917	1917	1917	0
17	20250512	200200	9302001699	1917	1917	1917	1917	0
18	20250512	200100	9302001699	1917	1917	1917	1917	0
19	20250512	200000	9302001699	1917	1917	1917	1917	0
20	20250512	195900	9302001699	1917	1917	1917	1917	0
21	20250512	195800	9302001699	1917	1917	1917	1917	0
22	20250512	195700	9302001699	1917	1917	1917	1917	0
23	20250512	195600	9302001699	1917	1917	1917	1917	0
24	20250512	195500	9302001699	1917	1917	1917	1917	0
25	20250512	195400	9302001699	1917	1917	1917	1917	0
26	20250512	195300	9302001699	1917	1917	1917	1917	0
27	20250512	195200	9302001699	1917	1917	1917	1917	0
28	20250512	195100	9302001699	1917	1917	1917	1917	0
29	20250512	195000	9302001699	1917	1917	1917	1917	0
30	20250512	194900	9302001699	1917	1917	1917	1917	0
31	20250512	194800	9302001699	1917	1917	1917	1917	0
32	20250512	194700	9302001699	1917	1917	1917	1917	20136
33	20250512	194600	9302001699	1917	1917	1917	1917	0
34	20250512	194500	9302001699	1917	1917	1917	1917	0
35	20250512	194400	9302001699	1917	1917	1917	1917	0
36	20250512	194300	9302001699	1917	1917	1917	1917	0
37	20250512	194200	9302001699	1917	1917	1917	1917	0
38	20250512	194100	9302001699	1917	1917	1917	1917	0
39	20250512	194000	9302001699	1917	1917	1917	1917	0
40	20250512	193900	9302001699	1917	1917	1917	1917	0
41	20250512	193800	9302001699	1917	1917	1917	1917	0
42	20250512	193700	9302001699	1917	1917	1917	1917	0
43	20250512	193600	9302001699	1917	1917	1917	1917	0
44	20250512	193500	9302001699	1917	1917	1917	1917	0
45	20250512	193400	9302001699	1917	1917	1917	1917	0
46	20250512	193300	9302001699	1917	1917	1917	1917	0
47	20250512	193200	9302001699	1917	1917	1917	1917	0
48	20250512	193100	9302001699	1917	1917	1917	1917	0
49	20250512	193000	9302001699	1917	1917	1917	1917	0
50	20250512	192900	9302001699	1917	1917	1917	1917	0
51	20250512	192800	9302001699	1917	1917	1917	1917	0
52	20250512	192700	9302001699	1917	1917	1917	1917	0
53	20250512	192600	9302001699	1917	1917	1917	1917	0
54	20250512	192500	9302001699	1917	1917	1917	1917	0
55	20250512	192400	9302001699	1917	1917	1917	1917	0
56	20250512	192300	9302001699	1917	1917	1917	1917	0
57	20250512	192200	9302001699	1917	1917	1917	1917	0
58	20250512	192100	9302001699	1917	1917	1917	1917	0
59	20250512	192000	9302001699	1917	1917	1917	1917	0
60	20250512	191900	9302001699	1917	1917	1917	1917	0
61	20250512	191800	9302001699	1917	1917	1917	1917	0
62	20250512	191700	9302001699	1917	1917	1917	1917	20136
63	20250512	191600	9302001699	1917	1917	1917	1917	0
64	20250512	191500	9302001699	1917	1917	1917	1917	0
65	20250512	191400	9302001699	1917	1917	1917	1917	0
66	20250512	191300	9302001699	1917	1917	1917	1917	0
67	20250512	191200	9302001699	1917	1917	1917	1917	0
68	20250512	191100	9302001699	1917	1917	1917	1917	0
69	20250512	191000	9302001699	1917	1917	1917	1917	0
70	20250512	190900	9302001699	1917	1917	1917	1917	0
71	20250512	190800	9302001699	1917	1917	1917	1917	0
72	20250512	190700	9302001699	1917	1917	1917	1917	0
73	20250512	190600	9302001699	1917	1917	1917	1917	0
74	20250512	190500	9302001699	1917	1917	1917	1917	0
75	20250512	190400	9302001699	1917	1917	1917	1917	0
76	20250512	190300	9302001699	1917	1917	1917	1917	0
77	20250512	190200	9302001699	1917	1917	1917	1917	0
78	20250512	190100	9302001699	1917	1917	1917	1917	0
79	20250512	190000	9302001699	1917	1917	1917	1917	0
80	20250512	185900	9302001699	1917	1917	1917	1917	0
81	20250512	185800	9302001699	1917	1917	1917	1917	0
82	20250512	185700	9302001699	1917	1917	1917	1917	0
83	20250512	185600	9302001699	1917	1917	1917	1917	0
84	20250512	185500	9302001699	1917	1917	1917	1917	0
85	20250512	185400	9302001699	1917	1917	1917	1917	0
86	20250512	185300	9302001699	1917	1917	1917	1917	0
87	20250512	185200	9302001699	1917	1917	1917	1917	0
88	20250512	185100	9302001699	1917	1917	1917	1917	0
89	20250512	185000	9302001699	1917	1917	1917	1917	0
90	20250512	184900	9302001699	1917	1917	1917	1917	0
91	20250512	184800	9302001699	1917	1917	1917	1917	0
92	20250512	184700	9302001699	1917	1917	1917	1917	20136
93	20250512	184600	9302001699	1917	1917	1917	1917	0
94	20250512	184500	9302001699	1917	1917	1917	1917	0
95	20250512	184400	9302001699	1917	1917	1917	1917	0
96	20250512	184300	9302001699	1917	1917	1917	1917	0
97	20250512	184200	9302001699	1917	1917	1917	1917	0
98	20250512	184100	9302001699	1917	1917	1917	1917	0
99	20250512	184000	9302001699	1917	1917	1917	1917	0
100	20250512	183900	9302001699	1917	1917	1917	1917	0
101	20250512	183800	9302001699	1917	1917	1917	1917	0
102	20250512	183700	9302001699	1917	1917	1917	1917	0
103	20250512	183600	9302001699	1917	1917	1917	1917	0
104	20250512	183500	9302001699	1917	1917	1917	1917	0
105	20250512	183400	9302001699	1917	1917	1917	1917	0
106	20250512	183300	9302001699	1917	1917	1917	1917	0
107	20250512	183200	9302001699	1917	1917	1917	1917	0
108	20250512	183100	9302001699	1917	1917	1917	1917	0
109	20250512	183000	9302001699	1917	1917	1917	1917	0
110	20250512	182900	9302001699	1917	1917	1917	1917	0
111	20250512	182800	9302001699	1917	1917	1917	1917	0
112	20250512	182700	9302001699	1917	1917	1917	1917	0
113	20250512	182600	9302001699	1917	1917	1917	1917	0
114	20250512	182500	9302001699	1917	1917	1917	1917	0
115	20250512	182400	9302001699	1917	1917	1917	1917	0
116	20250512	182300	9302001699	1917	1917	1917	1917	0
117	20250512	182200	9302001699	1917	1917	1917	1917	0
118	20250512	182100	9302001699	1917	1917	1917	1917	0
119	20250512	182000	9302001699	1917	1917	1917	1917	0
120	20250512	181900	9302001699	1917	1917	1917	1917	0
121	20250512	181800	9302001699	1917	1917	1917	1917	0
122	20250512	181700	9302001699	1917	1917	1917	1917	20136
123	20250512	181600	9302001699	1917	1917	1917	1917	0
124	20250512	181500	9302001699	1917	1917	1917	1917	0
125	20250512	181400	9302001699	1917	1917	1917	1917	0
126	20250512	181300	9302001699	1917	1917	1917	1917	0
127	20250512	181200	9302001699	1917	1917	1917	1917	0
128	20250512	181100	9302001699	1917	1917	1917	1917	0
129	20250512	181000	9302001699	1917	1917	1917	1917	0
130	20250512	180900	9302001699	1917	1917	1917	1917	0
131	20250512	180800	9302001699	1917	1917	1917	1917	0
132	20250512	180700	9302001699	1917	1917	1917	1917	0
133	20250512	180600	9302001699	1917	1917	1917	1917	0
134	20250512	180500	9302001699	1917	1917	1917	1917	0
135	20250512	180400	9302001699	1917	1917	1917	1917	0
136	20250512	180300	9302001699	1917	1917	1917	1917	0
137	20250512	180200	9302001699	1917	1917	1917	1917	0
138	20250512	180100	9302001699	1917	1917	1917	1917	0
139	20250512	180000	9302001699	1917	1917	1917	1917	0
140	20250512	175900	9302001699	1917	1917	1917	1917	0
141	20250512	175800	9302001699	1917	1917	1917	1917	0
142	20250512	175700	9302001699	1917	1917	1917	1917	0
143	20250512	175600	9302001699	1917	1917	1917	1917	0
144	20250512	175500	9302001699	1917	1917	1917	1917	0
145	20250512	175400	9302001699	1917	1917	1917	1917	0
146	20250512	175300	9302001699	1917	1917	1917	1917	0
147	20250512	175200	9302001699	1917	1917	1917	1917	0
148	20250512	175100	9302001699	1917	1917	1917	1917	0
149	20250512	175000	9302001699	1917	1917	1917	1917	0
150	20250512	174900	9302001699	1917	1917	1917	1917	0
151	20250512	174800	9302001699	1917	1917	1917	1917	0
152	20250512	174700	9302001699	1917	1917	1917	1917	20136
153	20250512	174600	9302001699	1917	1917	1917	1917	0
154	20250512	174500	9302001699	1917	1917	1917	1917	0
155	20250512	174400	9302001699	1917	1917	1917	1917	0
156	20250512	174300	9302001699	1917	1917	1917	1917	0
157	20250512	174200	9302001699	1917	1917	1917	1917	0
158	20250512	174100	9302001699	1917	1917	1917	1917	0
159	20250512	174000	9302001699	1917	1917	1917	1917	0
160	20250512	173900	9302001699	1917	1917	1917	1917	0
161	20250512	173800	9302001699	1917	1917	1917	1917	0
162	20250512	173700	9302001699	1917	1917	1917	1917	0
163	20250512	173600	9302001699	1917	1917	1917	1917	0
164	20250512	173500	9302001699	1917	1917	1917	1917	0
165	20250512	173400	9302001699	1917	1917	1917	1917	0
166	20250512	173300	9302001699	1917	1917	1917	1917	0
167	20250512	173200	9302001699	1917	1917	1917	1917	0
168	20250512	173100	9302001699	1917	1917	1917	1917	0
169	20250512	173000	9302001699	1917	1917	1917	1917	0
170	20250512	172900	9302001699	1917	1917	1917	1917	0
171	20250512	172800	9302001699	1917	1917	1917	1917	0
172	20250512	172700	9302001699	1917	1917	1917	1917	0
173	20250512	172600	9302001699	1917	1917	1917	1917	0
174	20250512	172500	9302001699	1917	1917	1917	1917	0
175	20250512	172400	9302001699	1917	1917	1917	1917	0
176	20250512	172300	9302001699	1917	1917	1917	1917	0
177	20250512	172200	9302001699	1917	1917	1917	1917	0
178	20250512	172100	9302001699	1917	1917	1917	1917	0
179	20250512	172000	9302001699	1917	1917	1917	1917	0
180	20250512	171900	9302001699	1917	1917	1917	1917	0
181	20250512	171800	9302001699	1917	1917	1917	1917	0
182	20250512	171700	9302001699	1917	1917	1917	1917	20136
183	20250512	171600	9302001699	1917	1917	1917	1917	0
184	20250512	171500	9302001699	1917	1917	1917	1917	0
185	20250512	171400	9302001699	1917	1917	1917	1917	0
186	20250512	171300	9302001699	1917	1917	1917	1917	0
187	20250512	171200	9302001699	1917	1917	1917	1917	0
188	20250512	171100	9302001699	1917	1917	1917	1917	0
189	20250512	171000	9302001699	1917	1917	1917	1917	0
190	20250512	170900	9302001699	1917	1917	1917	1917	0
191	20250512	170800	9302001699	1917	1917	1917	1917	0
192	20250512	170700	9302001699	1917	1917	1917	1917	0
193	20250512	170600	9302001699	1917	1917	1917	1917	0
194	20250512	170500	9302001699	1917	1917	1917	1917	0
195	20250512	170400	9302001699	1917	1917	1917	1917	0
196	20250512	170300	9302001699	1917	1917	1917	1917	0
197	20250512	170200	9302001699	1917	1917	1917	1917	0
198	20250512	170100	9302001699	1917	1917	1917	1917	0
199	20250512	170000	9302001699	1917	1917	1917	1917	0
200	20250512	165900	9302001699	1917	1917	1917	1917	0
201	20250512	165800	9302001699	1917	1917	1917	1917	0
202	20250512	165700	9302001699	1917	1917	1917	1917	0
203	20250512	165600	9302001699	1917	1917	1917	1917	0
204	20250512	165500	9302001699	1917	1917	1917	1917	0
205	20250512	165400	9302001699	1917	1917	1917	1917	0
206	20250512	165300	9302001699	1917	1917	1917	1917	0
207	20250512	165200	9302001699	1917	1917	1917	1917	0
208	20250512	165100	9302001699	1917	1917	1917	1917	0
209	20250512	165000	9302001699	1917	1917	1917	1917	0
210	20250512	164900	9302001699	1917	1917	1917	1917	0
211	20250512	164800	9302001699	1917	1917	1917	1917	0
212	20250512	164700	9302001699	1917	1917	1917	1917	20136
213	20250512	164600	9302001699	1917	1917	1917	1917	0
214	20250512	164500	9302001699	1917	1917	1917	1917	0
215	20250512	164400	9302001699	1917	1917	1917	1917	0
216	20250512	164300	9302001699	1917	1917	1917	1917	0
217	20250512	164200	9302001699	1917	1917	1917	1917	0
218	20250512	164100	9302001699	1917	1917	1917	1917	0
219	20250512	164000	9302001699	1917	1917	1917	1917	0
220	20250512	163900	9302001699	1917	1917	1917	1917	0
221	20250512	163800	9302001699	1917	1917	1917	1917	0
222	20250512	163700	9302001699	1917	1917	1917	1917	0
223	20250512	163600	9302001699	1917	1917	1917	1917	0
224	20250512	163500	9302001699	1917	1917	1917	1917	0
225	20250512	163400	9302001699	1917	1917	1917	1917	0
226	20250512	163300	9302001699	1917	1917	1917	1917	0
227	20250512	163200	9302001699	1917	1917	1917	1917	0
228	20250512	163100	9302001699	1917	1917	1917	1917	0
229	20250512	163000	9302001699	1917	1917	1917	1917	0
230	20250512	162900	9302001699	1917	1917	1917	1917	0
231	20250512	162800	9302001699	1917	1917	1917	1917	0
232	20250512	162700	9302001699	1917	1917	1917	1917	0
233	20250512	162600	9302001699	1917	1917	1917	1917	0
234	20250512	162500	9302001699	1917	1917	1917	1917	0
235	20250512	162400	9302001699	1917	1917	1917	1917	0
236	20250512	162300	9302001699	1917	1917	1917	1917	0
237	20250512	162200	9302001699	1917	1917	1917	1917	0
238	20250512	162100	9302001699	1917	1917	1917	1917	0
239	20250512	162000	9302001699	1917	1917	1917	1917	0
240	20250512	161900	9302001699	1917	1917	1917	1917	0
241	20250512	161800	9302001699	1917	1917	1917	1917	0
242	20250512	161700	9302001699	1917	1917	1917	1917	20136
243	20250512	161600	9302001699	1917	1917	1917	1917	0
244	20250512	161500	9302001699	1917	1917	1917	1917	0
245	20250512	161400	9302001699	1917	1917	1917	1917	0
246	20250512	161300	9302001699	1917	1917	1917	1917	0
247	20250512	161200	9302001699	1917	1917	1917	1917	0
248	20250512	161100	9302001699	1917	1917	1917	1917	0
249	20250512	161000	9302001699	1917	1917	1917	1917	0
250	20250512	160900	9302001699	1917	1917	1917	1917	0
251	20250512	160800	9302001699	1917	1917	1917	1917	0
252	20250512	160700	9302001699	1917	1917	1917	1917	0
253	20250512	160600	9302001699	1917	1917	1917	1917	0
254	20250512	160500	9302001699	1917	1917	1917	1917	0
255	20250512	160400	9302001699	1917	1917	1917	1917	0
256	20250512	160300	9302001699	1917	1917	1917	1917	0
257	20250512	160200	9302001699	1917	1917	1917	1917	0
258	20250512	160100	9302001699	1917	1917	1917	1917	0
259	20250512	160000	9302001699	1917	1917	1917	1917	0
260	20250512	155900	9302001699	1917	1917	1917	1917	0
261	20250512	155800	9302001699	1917	1917	1917	1917	0
262	20250512	155700	9302001699	1917	1917	1917	1917	0
263	20250512	155600	9302001699	1917	1917	1917	1917	0
264	20250512	155500	9302001699	1917	1917	1917	1917	0
265	20250512	155400	9302001699	1917	1917	1917	1917	0
266	20250512	155300	9302001699	1917	1917	1917	1917	0
267	20250512	155200	9302001699	1917	1917	1917	1917	0
268	20250512	155100	9302001699	1917	1917	1917	1917	0
269	20250512	155000	9302001699	1917	1917	1917	1917	0
270	20250512	154900	9302001699	1917	1917	1917	1917	0
271	20250512	154800	9302001699	1917	1917	1917	1917	0
272	20250512	154700	9302001699	1917	1917	1917	1917	20136
273	20250512	154600	9302001699	1917	1917	1917	1917	0
274	20250512	154500	9302001699	1917	1917	1917	1917	0
275	20250512	154400	9302001699	1917	1917	1917	1917	0
276	20250512	154300	9302001699	1917	1917	1917	1917	0
277	20250512	154200	9302001699	1917	1917	1917	1917	0
278	20250512	154100	9302001699	1917	1917	1917	1917	0
279	20250512	154000	9302001699	1917	1917	1917	1917	0
280	20250512	153900	9302001699	1917	1917	1917	1917	0
281	20250512	153800	9302001699	1917	1917	1917	1917	0
282	20250512	153700	9302001699	1917	1917	1917	1917	0
283	20250512	153600	9302001699	1917	1917	1917	1917	0
284	20250512	153500	9302001699	1917	1917	1917	1917	0
285	20250512	153400	9302001699	1917	1917	1917	1917	0
286	20250512	153300	9302001699	1917	1917	1917	1917	0
287	20250512	153200	9302001699	1917	1917	1917	1917	0
288	20250512	153100	9302001699	1917	1917	1917	1917	0
289	20250512	153000	9302001699	1917	1917	1917	1917	20136
290	20250512	152900	9263400987	1918	1918	1918	1918	0
291	20250512	152800	9263400987	1918	1918	1918	1918	0
292	20250512	152700	9263400987	1918	1918	1918	1918	0
293	20250512	152600	9263400987	1918	1918	1918	1918	0
294	20250512	152500	9263400987	1918	1918	1918	1918	0
295	20250512	152400	9263400987	1918	1918	1918	1918	0
296	20250512	152300	9263400987	1918	1918	1918	1918	0
297	20250512	152200	9263400987	1918	1918	1918	1918	0
298	20250512	152100	9263400987	1918	1918	1918	1918	0
299	20250512	152000	9263400987	1918	1918	1918	1918	0
300	20250512	151900	9263400987	1918	1918	1919	1917	343
301	20250512	151800	9262743033	1917	1917	1917	1917	435
302	20250512	151700	9261909138	1915	1915	1915	1915	1613
303	20250512	151600	9258820243	1915	1915	1916	1914	10666
304	20250512	151500	9238394853	1915	1919	1919	1915	6107
305	20250512	151400	9226678194	1919	1919	1920	1919	5540
306	20250512	151300	9216046680	1919	1920	1921	1919	1017
307	20250512	151200	9214094040	1920	1920	1920	1919	263
308	20250512	151100	9213589181	1920	1920	1920	1919	109
309	20250512	151000	9213379907	1920	1921	1921	1920	441
310	20250512	150900	9212532967	1921	1919	1921	1919	1755
311	20250512	150800	9209164034	1919	1919	1921	1919	1134
312	20250512	150700	9206987858	1920	1921	1921	1920	520
313	20250512	150600	9205989441	1920	1919	1921	1919	782
314	20250512	150500	9204488148	1920	1920	1922	1920	903
315	20250512	150400	9202753593	1922	1919	1922	1919	152
316	20250512	150300	9202461899	1919	1917	1919	1917	715
317	20250512	150200	9201089944	1917	1916	1917	1916	139
318	20250512	150100	9200823482	1916	1916	1917	1916	294
319	20250512	150000	9200260001	1917	1917	1917	1915	859
320	20250512	145900	9198613305	1919	1915	1921	1915	1573
321	20250512	145800	9195598281	1915	1915	1915	1915	622
322	20250512	145700	9194407151	1920	1915	1920	1915	201
323	20250512	145600	9194022231	1923	1923	1923	1923	0
324	20250512	145500	9194022231	1923	1916	1923	1916	2056
325	20250512	145400	9190081746	1911	1916	1916	1907	10706
326	20250512	145300	9169629945	1918	1914	1918	1914	268
327	20250512	145200	9169116989	1918	1918	1918	1914	9
328	20250512	145100	9169099751	1918	1915	1918	1915	73
329	20250512	145000	9168959914	1915	1915	1915	1913	2716
330	20250512	144900	9163763017	1915	1915	1915	1913	2935
331	20250512	144800	9158144186	1915	1917	1918	1915	4579
332	20250512	144700	9149373019	1918	1918	1918	1917	34
333	20250512	144600	9149307839	1918	1917	1918	1917	667
334	20250512	144500	9148029133	1918	1918	1918	1916	2133
335	20250512	144400	9143938281	1917	1916	1918	1916	405
336	20250512	144300	9143162184	1916	1918	1919	1916	4341
337	20250512	144200	9134837421	1919	1920	1920	1918	2020
338	20250512	144100	9130960442	1921	1923	1924	1921	1635
339	20250512	144000	9127816594	1923	1923	1923	1920	201
340	20250512	143900	9127430661	1925	1923	1925	1919	4934
341	20250512	143800	9117957323	1923	1923	1923	1921	1050
342	20250512	143700	9115940143	1923	1925	1925	1923	50
343	20250512	143600	9115843977	1925	1923	1926	1921	2437
344	20250512	143500	9111156626	1923	1924	1924	1921	2145
345	20250512	143400	9107033193	1922	1922	1922	1922	642
346	20250512	143300	9105799269	1922	1924	1928	1922	4137
347	20250512	143200	9097844569	1928	1924	1928	1923	4860
348	20250512	143100	9088490898	1924	1927	1927	1924	443
349	20250512	143000	9087637741	1926	1927	1927	1926	3
350	20250512	142900	9087631961	1928	1928	1928	1928	303
351	20250512	142800	9087047777	1928	1929	1929	1928	4411
352	20250512	142700	9078543107	1930	1932	1932	1930	22
353	20250512	142600	9078500645	1929	1929	1930	1929	2307
354	20250512	142500	9074049188	1930	1923	1930	1923	2569
355	20250512	142400	9069100164	1927	1923	1927	1923	3355
356	20250512	142300	9062648279	1922	1924	1924	1922	4913
357	20250512	142200	9053202336	1923	1926	1927	1921	3591
358	20250512	142100	9046287778	1923	1923	1923	1920	6966
359	20250512	142000	9032908161	1923	1923	1925	1923	299
360	20250512	141900	9032332946	1923	1930	1930	1923	1364
361	20250512	141800	9029706307	1930	1930	1930	1928	159
362	20250512	141700	9029399439	1927	1927	1931	1927	131
363	20250512	141600	9029146998	1923	1925	1927	1923	1160
364	20250512	141500	9026912921	1925	1925	1925	1925	8
365	20250512	141400	9026897521	1920	1920	1922	1920	1053
366	20250512	141300	9024875331	1920	1925	1925	1919	5267
367	20250512	141200	9014753384	1925	1926	1927	1925	2060
368	20250512	141100	9010787361	1927	1925	1927	1925	13880
369	20250512	141000	8984066302	1925	1931	1931	1925	4786
370	20250512	140900	8974844770	1931	1930	1933	1930	3057
371	20250512	140800	8968944756	1930	1931	1933	1930	2501
372	20250512	140700	8964115225	1931	1932	1933	1931	1608
373	20250512	140600	8961009065	1933	1929	1933	1929	7735
374	20250512	140500	8946081207	1929	1935	1936	1929	3723
375	20250512	140400	8938881042	1935	1933	1935	1933	1810
376	20250512	140300	8935381410	1933	1937	1938	1933	10442
377	20250512	140200	8915174907	1937	1934	1937	1933	11253
378	20250512	140100	8893395090	1934	1928	1935	1927	9011
379	20250512	140000	8875987062	1925	1919	1927	1919	3248
380	20250512	135900	8869731868	1926	1921	1926	1917	6256
381	20250512	135800	8857726476	1921	1923	1923	1920	5120
382	20250512	135700	8847889350	1923	1928	1928	1923	1996
383	20250512	135600	8844049725	1928	1920	1928	1920	7662
384	20250512	135500	8829313522	1926	1926	1926	1921	1424
385	20250512	135400	8826577953	1927	1927	1927	1921	2193
386	20250512	135300	8822358042	1927	1924	1927	1921	3690
387	20250512	135200	8815263251	1927	1919	1927	1918	6542
388	20250512	135100	8802689781	1918	1917	1918	1914	938
389	20250512	135000	8800891293	1917	1911	1917	1911	2546
390	20250512	134900	8796023616	1915	1920	1920	1915	3620
391	20250512	134800	8789091085	1915	1924	1924	1910	7821
392	20250512	134700	8774106179	1923	1917	1930	1915	3794
393	20250512	134600	8766813208	1917	1913	1920	1910	4657
394	20250512	134500	8757891072	1913	1913	1915	1910	4280
395	20250512	134400	8749707205	1913	1914	1914	1910	392
396	20250512	134300	8748958453	1914	1907	1915	1907	1335
397	20250512	134200	8746408715	1907	1910	1915	1907	3840
398	20250512	134100	8739083040	1915	1908	1915	1906	3493
399	20250512	134000	8732410364	1915	1913	1915	1906	9803
400	20250512	133900	8713665706	1907	1912	1915	1907	3578
401	20250512	133800	8706832386	1912	1911	1918	1910	1737
402	20250512	133700	8703512530	1910	1915	1915	1910	3665
403	20250512	133600	8696508718	1915	1915	1918	1910	52388
404	20250512	133500	8596400776	1915	1922	1922	1915	2696
405	20250512	133400	8591227146	1922	1908	1923	1905	25397
406	20250512	133300	8542674516	1908	1918	1918	1907	8879
407	20250512	133200	8525673679	1920	1917	1922	1903	53974
408	20250512	133100	8422518163	1917	1926	1929	1916	49570
409	20250512	133000	8327399421	1926	1924	1929	1921	11996
410	20250512	132900	8304333567	1928	1926	1929	1921	9262
411	20250512	132800	8286507903	1926	1919	1927	1918	23779
412	20250512	132700	8240846412	1919	1930	1933	1917	38572
413	20250512	132600	8166729253	1930	1939	1939	1918	82309
414	20250512	132500	8008101405	1939	1944	1954	1937	51277
415	20250512	132400	7908335352	1948	1994	1995	1931	194814
416	20250512	132300	7527420327	1995	2015	2020	1981	156620
417	20250512	132200	7215001522	2010	2045	2055	1985	632184
418	20250512	132100	5932786988	2020	2020	2020	2020	0
419	20250512	132000	5932786988	2020	1990	2020	1981	229532
420	20250512	131900	5472398211	1990	1985	1990	1985	1807
421	20250512	131800	5468807923	1986	1990	1990	1986	2602
422	20250512	131700	5463633922	1990	1991	1993	1989	5600
423	20250512	131600	5452488118	1991	1991	1992	1991	472
424	20250512	131500	5451548360	1993	1992	1994	1991	5996
425	20250512	131400	5439600993	1992	1988	1992	1987	4743
426	20250512	131300	5430158932	1988	1989	1991	1988	3985
427	20250512	131200	5422230702	1989	1981	1989	1981	10322
428	20250512	131100	5401723057	1982	1982	1985	1982	372
429	20250512	131000	5400985744	1982	1990	1990	1980	17558
430	20250512	130900	5366154607	1990	1991	1993	1985	13434
431	20250512	130800	5339416131	1991	1979	1993	1978	67708
432	20250512	130700	5204884186	1979	1975	1980	1974	254
433	20250512	130600	5204382303	1973	1979	1981	1973	19647
434	20250512	130500	5165503098	1979	1965	1979	1965	24891
435	20250512	130400	5116366391	1965	1965	1966	1965	843
436	20250512	130300	5114709828	1965	1960	1966	1960	6117
437	20250512	130200	5102693336	1960	1956	1960	1956	3667
438	20250512	130100	5095509571	1957	1957	1957	1956	98
439	20250512	130000	5095317881	1957	1957	1957	1957	363
440	20250512	125900	5094607490	1957	1956	1957	1956	2
441	20250512	125800	5094603577	1957	1957	1957	1956	5
442	20250512	125700	5094593793	1957	1957	1957	1957	1
443	20250512	125600	5094591836	1957	1960	1960	1957	123
444	20250512	125500	5094351122	1961	1961	1961	1961	1
445	20250512	125400	5094349161	1955	1955	1955	1955	0
446	20250512	125300	5094349161	1955	1957	1957	1955	10
447	20250512	125200	5094329603	1955	1960	1960	1955	225
448	20250512	125100	5093888733	1960	1960	1960	1960	1516
449	20250512	125000	5090917373	1960	1963	1963	1960	722
450	20250512	124900	5089501240	1963	1962	1963	1962	18
451	20250512	124800	5089465920	1963	1963	1963	1963	31
452	20250512	124700	5089405067	1963	1962	1963	1962	33
453	20250512	124600	5089340320	1962	1965	1965	1962	888
454	20250512	124500	5087595803	1965	1970	1970	1964	839
455	20250512	124400	5085945171	1971	1972	1972	1969	4194
456	20250512	124300	5077683848	1972	1961	1972	1961	10382
457	20250512	124200	5057267386	1961	1961	1961	1961	1
458	20250512	124100	5057265425	1961	1956	1961	1955	601
459	20250512	124000	5056090146	1961	1961	1961	1961	2
460	20250512	123900	5056086224	1961	1955	1961	1955	332
461	20250512	123800	5055435507	1955	1956	1960	1955	256
462	20250512	123700	5054935021	1956	1954	1956	1954	200
463	20250512	123600	5054543921	1954	1954	1954	1954	151
464	20250512	123500	5054248867	1954	1955	1955	1954	14
465	20250512	123400	5054221509	1954	1954	1954	1954	0
466	20250512	123300	5054221509	1954	1955	1955	1954	1766
467	20250512	123200	5050769185	1955	1955	1955	1955	0
468	20250512	123100	5050769185	1955	1956	1956	1955	405
469	20250512	123000	5049977241	1956	1957	1962	1956	4720
470	20250512	122900	5040741015	1958	1960	1960	1957	2996
471	20250512	122800	5034875714	1960	1961	1961	1960	7
472	20250512	122700	5034861993	1963	1960	1963	1960	1001
473	20250512	122600	5032900030	1963	1960	1963	1960	751
474	20250512	122500	5031428067	1958	1958	1958	1958	20
475	20250512	122400	5031388907	1965	1965	1965	1965	10
476	20250512	122300	5031369257	1958	1958	1958	1958	11
477	20250512	122200	5031347719	1966	1956	1966	1956	6040
478	20250512	122100	5019493641	1957	1957	1957	1957	0
479	20250512	122000	5019493641	1957	1956	1957	1956	10
480	20250512	121900	5019474075	1955	1955	1955	1955	0
481	20250512	121800	5019474075	1955	1955	1955	1955	0
482	20250512	121700	5019474075	1955	1955	1955	1955	1
483	20250512	121600	5019472120	1955	1960	1960	1955	2688
484	20250512	121500	5014213440	1962	1962	1962	1962	33
485	20250512	121400	5014148694	1957	1962	1962	1957	2
486	20250512	121300	5014144775	1962	1957	1962	1957	2
487	20250512	121200	5014140856	1964	1964	1964	1964	0
488	20250512	121100	5014140856	1964	1963	1964	1963	2
489	20250512	121000	5014136929	1965	1966	1966	1965	918
490	20250512	120900	5012332143	1965	1964	1965	1962	4580
491	20250512	120800	5003332543	1963	1963	1965	1954	8825
492	20250512	120700	4986003742	1963	1959	1963	1959	8581
493	20250512	120600	4969170210	1950	1955	1955	1950	18446
494	20250512	120500	4933189218	1955	1958	1959	1953	2461
495	20250512	120400	4928376595	1958	1958	1958	1958	2190
496	20250512	120300	4924088575	1960	1960	1960	1960	11
497	20250512	120200	4924067015	1960	1960	1960	1960	27
498	20250512	120100	4924014095	1960	1962	1962	1960	200
499	20250512	120000	4923621895	1962	1962	1962	1960	1048
500	20250512	115900	4921566134	1965	1954	1965	1954	9113
501	20250512	115800	4903675881	1961	1961	1961	1954	3
502	20250512	115700	4903670005	1954	1954	1954	1954	2086
503	20250512	115600	4899593961	1954	1954	1954	1954	2165
504	20250512	115500	4895363551	1965	1960	1965	1960	1348
505	20250512	115400	4892715342	1960	1960	1960	1960	1
506	20250512	115300	4892713382	1960	1955	1960	1953	10532
507	20250512	115200	4872143641	1955	1955	1955	1955	1
508	20250512	115100	4872141686	1955	1960	1965	1955	1051
509	20250512	115000	4870085819	1960	1967	1967	1954	9247
510	20250512	114900	4851977595	1966	1963	1966	1960	4322
511	20250512	114800	4843487255	1963	1956	1963	1956	3772
512	20250512	114700	4836094999	1953	1953	1955	1953	5407
513	20250512	114600	4825535116	1953	1955	1955	1953	6253
514	20250512	114500	4813322434	1955	1955	1955	1955	229
515	20250512	114400	4812874739	1955	1955	1955	1955	12
516	20250512	114300	4812851279	1955	1955	1955	1955	21
517	20250512	114200	4812810224	1955	1955	1955	1955	1
518	20250512	114100	4812808269	1962	1955	1962	1955	4183
519	20250512	114000	4804612127	1953	1953	1953	1953	78
520	20250512	113900	4804459793	1953	1953	1953	1953	23
521	20250512	113800	4804414874	1953	1953	1953	1953	68
522	20250512	113700	4804282070	1957	1958	1960	1953	2417
523	20250512	113600	4799547570	1958	1958	1958	1958	2
524	20250512	113500	4799543654	1958	1958	1958	1958	0
525	20250512	113400	4799543654	1958	1951	1958	1951	2378
526	20250512	113300	4794890400	1951	1950	1956	1950	742
527	20250512	113200	4793443466	1951	1951	1951	1951	245
528	20250512	113100	4792965471	1951	1951	1951	1951	12
529	20250512	113000	4792942059	1951	1951	1957	1951	3352
530	20250512	112900	4786396162	1951	1950	1952	1950	1611
531	20250512	112800	4783254627	1950	1951	1951	1950	4895
532	20250512	112700	4773709301	1951	1951	1956	1951	290
533	20250512	112600	4773143411	1951	1951	1951	1951	2539
534	20250512	112500	4768189822	1957	1951	1957	1951	13
535	20250512	112400	4768164447	1957	1957	1957	1947	1309
536	20250512	112300	4765614584	1946	1954	1954	1946	1868
537	20250512	112200	4761967226	1947	1954	1954	1947	1812
538	20250512	112100	4758426901	1955	1954	1955	1946	5548
539	20250512	112000	4747617101	1954	1954	1954	1954	1621
540	20250512	111900	4744449667	1957	1954	1957	1950	2756
541	20250512	111800	4739071018	1954	1957	1958	1950	9600
542	20250512	111700	4720329926	1956	1955	1959	1955	365
543	20250512	111600	4719616321	1955	1960	1960	1955	1964
544	20250512	111500	4715772573	1965	1969	1969	1965	1981
545	20250512	111400	4711877085	1968	1964	1968	1964	1890
546	20250512	111300	4708161056	1967	1961	1967	1959	2023
547	20250512	111200	4704187400	1961	1970	1970	1961	107
548	20250512	111100	4703976756	1969	1959	1969	1959	7276
549	20250512	111000	4689669396	1966	1962	1967	1962	516
550	20250512	110900	4688655451	1956	1959	1961	1956	1855
551	20250512	110800	4685020008	1960	1968	1968	1960	510
552	20250512	110700	4684019892	1968	1962	1968	1959	2856
553	20250512	110600	4678418430	1969	1970	1971	1961	1081
554	20250512	110500	4676288783	1969	1958	1969	1958	1900
555	20250512	110400	4672556159	1969	1954	1971	1953	7161
556	20250512	110300	4658461446	1961	1964	1964	1952	21
557	20250512	110200	4658420310	1963	1958	1963	1951	2370
558	20250512	110100	4653781301	1957	1959	1959	1957	25
559	20250512	110000	4653732336	1959	1956	1959	1953	317
560	20250512	105900	4653112378	1953	1953	1953	1953	116
561	20250512	105800	4652885830	1953	1953	1953	1953	357
562	20250512	105700	4652188609	1953	1947	1953	1947	2018
563	20250512	105600	4648258855	1953	1953	1954	1945	2720
564	20250512	105500	4642962594	1945	1961	1961	1945	4582
565	20250512	105400	4634032394	1961	1962	1970	1961	4587
566	20250512	105300	4625022206	1956	1952	1961	1943	24264
567	20250512	105200	4577706461	1952	1960	1961	1952	21020
568	20250512	105100	4536593065	1960	1960	1962	1959	2492
569	20250512	105000	4531710387	1960	1958	1961	1958	1704
570	20250512	104900	4528368986	1962	1959	1962	1957	7593
571	20250512	104800	4513503922	1960	1962	1962	1959	435
572	20250512	104700	4512651725	1959	1958	1963	1957	4693
573	20250512	104600	4503459399	1959	1963	1963	1958	12207
574	20250512	104500	4479531551	1963	1972	1975	1963	15000
575	20250512	104400	4450029351	1972	1966	1972	1964	6687
576	20250512	104300	4436880292	1966	1963	1967	1962	5376
577	20250512	104200	4426328459	1967	1969	1969	1962	11102
578	20250512	104100	4404508504	1966	1974	1974	1964	4582
579	20250512	104000	4395490943	1974	1971	1976	1961	41987
580	20250512	103900	4312908092	1970	1976	1979	1967	34732
581	20250512	103800	4244429602	1979	1986	1986	1972	56722
582	20250512	103700	4132259621	1986	1995	2020	1978	301629
583	20250512	103600	3529374347	1998	1971	2000	1967	295376
584	20250512	103500	2942008608	1973	1945	1986	1945	87585
585	20250512	103400	2769414981	1945	1962	1962	1945	5949
586	20250512	103300	2757822211	1962	1963	1970	1951	36732
587	20250512	103200	2685737390	1963	1930	1973	1930	49011
588	20250512	103100	2589725766	1930	1934	1938	1930	7259
589	20250512	103000	2575701196	1934	1934	1935	1934	520
590	20250512	102900	2574695463	1934	1935	1935	1930	3259
591	20250512	102800	2568404996	1935	1930	1935	1926	5261
592	20250512	102700	2558257352	1930	1935	1935	1927	3897
593	20250512	102600	2550736922	1930	1939	1941	1926	5340
594	20250512	102500	2540426012	1933	1920	1947	1920	10878
595	20250512	102400	2519407038	1920	1955	1955	1920	23868
596	20250512	102300	2473148163	1955	1931	1978	1920	42101
597	20250512	102200	2390927667	1928	1939	1939	1920	20082
598	20250512	102100	2352147989	1934	1934	1944	1931	3334
599	20250512	102000	2345687796	1934	1928	1935	1920	7541
600	20250512	101900	2331163436	1928	1927	1930	1920	6658
601	20250512	101800	2318358550	1930	1937	1937	1915	11552
602	20250512	101700	2296108160	1928	1935	1944	1927	24479
603	20250512	101600	2248791183	1944	1948	1950	1930	46565
604	20250512	101500	2158612507	1950	1966	1980	1939	105769
605	20250512	101400	1951031468	1966	1913	1966	1911	87042
606	20250512	101300	1783440956	1916	1951	1965	1910	157487
607	20250512	101200	1478004757	1951	1926	1990	1923	270524
608	20250512	101100	946013971	1929	1958	1973	1915	226399
609	20250512	101000	504521551	1962	1884	1962	1884	207392
610	20250512	100900	103956181	1884	1876	1884	1876	1910
611	20250512	100800	100366133	1874	1874	1874	1874	126
612	20250512	100700	100130009	1874	1875	1875	1874	1292
613	20250512	100600	97707802	1875	1874	1875	1874	502
614	20250512	100500	96766663	1871	1875	1875	1871	689
615	20250512	100400	95475960	1878	1879	1879	1875	958
616	20250512	100300	93679333	1879	1878	1879	1877	242
617	20250512	100200	93224975	1879	1879	1884	1879	233
618	20250512	100100	92787018	1884	1874	1885	1873	4632
619	20250512	100000	84068137	1883	1879	1883	1874	5448
620	20250512	095900	73822921	1880	1865	1880	1865	4928
621	20250512	095800	64590285	1865	1865	1865	1865	0
622	20250512	095700	64590285	1865	1867	1867	1865	1501
623	20250512	095600	61790898	1867	1869	1869	1867	59
624	20250512	095500	61680685	1870	1872	1872	1870	1060
625	20250512	095400	59698425	1873	1871	1879	1871	7144
626	20250512	095300	46303966	1870	1869	1871	1869	2735
627	20250512	095200	41190067	1869	1869	1869	1869	509
628	20250512	095100	40238746	1869	1860	1869	1860	5023
629	20250512	095000	30866524	1861	1859	1861	1858	5179
630	20250512	094900	21233640	1851	1847	1859	1847	877
631	20250512	094800	19605399	1853	1852	1853	1852	58
632	20250512	094700	19497982	1852	1848	1852	1848	538
633	20250512	094600	18502696	1848	1847	1848	1847	782
634	20250512	094500	17058308	1847	1840	1847	1838	941
635	20250512	094400	15328172	1847	1841	1847	1841	524
636	20250512	094300	14363464	1847	1845	1847	1840	146
637	20250512	094200	14094132	1844	1838	1844	1837	1452
638	20250512	094100	11424625	1844	1843	1844	1843	56
639	20250512	094000	11321416	1843	1843	1843	1843	5
640	20250512	093900	11312201	1843	1843	1843	1843	0
641	20250512	093800	11312201	1843	1839	1843	1839	1027
642	20250512	093700	9423544	1839	1837	1839	1837	889
643	20250512	093600	7789949	1842	1842	1842	1842	0
644	20250512	093500	7789949	1842	1842	1842	1842	0
645	20250512	093400	7789949	1842	1842	1842	1842	0
646	20250512	093300	7789949	1842	1842	1842	1842	232
647	20250512	093200	7362605	1842	1840	1842	1840	766
648	20250512	093100	5952646	1840	1840	1840	1840	0
649	20250512	093000	5952646	1840	1838	1840	1838	1137
650	20250512	092900	3861444	1839	1839	1839	1839	0
651	20250512	092800	3861444	1839	1839	1839	1839	0
652	20250512	092700	3861444	1839	1839	1839	1839	0
653	20250512	092600	3861444	1839	1839	1839	1839	0
654	20250512	092500	3861444	1839	1839	1839	1839	0
655	20250512	092400	3861444	1839	1839	1839	1839	0
656	20250512	092300	3861444	1839	1839	1839	1839	0
657	20250512	092200	3861444	1839	1839	1839	1839	0
658	20250512	092100	3861444	1839	1839	1839	1839	0
659	20250512	092000	3861444	1839	1839	1839	1839	0
660	20250512	091900	3861444	1839	1839	1839	1839	0
661	20250512	091800	3861444	1839	1839	1839	1839	0
662	20250512	091700	3861444	1839	1839	1839	1839	0
663	20250512	091600	3861444	1839	1839	1839	1839	0
664	20250512	091500	3861444	1839	1839	1839	1839	1
665	20250512	091400	3859605	1838	1835	1838	1835	691
666	20250512	091300	2591341	1830	1830	1830	1830	0
667	20250512	091200	2591341	1830	1835	1835	1830	336
668	20250512	091100	1976436	1835	1831	1835	1830	601
669	20250512	091000	876031	1830	1830	1830	1830	0
670	20250512	090900	876031	1830	1830	1830	1830	0
671	20250512	090800	876031	1830	1830	1830	1830	3
672	20250512	090700	870541	1830	1830	1830	1830	0
673	20250512	090600	870541	1830	1830	1830	1830	1
674	20250512	090500	868711	1835	1835	1835	1835	0
675	20250512	090400	868711	1835	1835	1835	1835	1
676	20250512	090300	866876	1829	1831	1831	1829	206
677	20250512	090200	489903	1835	1835	1835	1835	1
678	20250512	090100	488068	1831	1836	1836	1831	179
679	20250512	090000	159902	1836	1838	1838	1836	87