KissMeData/011080/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	183500	7946212763	1919	1919	1919	1919	38199
3	20250516	183400	7946212763	1919	1919	1919	1919	0
4	20250516	183300	7946212763	1919	1919	1919	1919	0
5	20250516	183200	7946212763	1919	1919	1919	1919	0
6	20250516	183100	7946212763	1919	1919	1919	1919	0
7	20250516	183000	7946212763	1919	1919	1919	1919	0
8	20250516	182900	7946212763	1919	1919	1919	1919	0
9	20250516	182800	7946212763	1919	1919	1919	1919	0
10	20250516	182700	7946212763	1919	1919	1919	1919	0
11	20250516	182600	7946212763	1919	1919	1919	1919	0
12	20250516	182500	7946212763	1919	1919	1919	1919	0
13	20250516	182400	7946212763	1919	1919	1919	1919	0
14	20250516	182300	7946212763	1919	1919	1919	1919	0
15	20250516	182200	7946212763	1919	1919	1919	1919	0
16	20250516	182100	7946212763	1919	1919	1919	1919	0
17	20250516	182000	7946212763	1919	1919	1919	1919	0
18	20250516	181900	7946212763	1919	1919	1919	1919	0
19	20250516	181800	7946212763	1919	1919	1919	1919	0
20	20250516	181700	7946212763	1919	1919	1919	1919	0
21	20250516	181600	7946212763	1919	1919	1919	1919	0
22	20250516	181500	7946212763	1919	1919	1919	1919	0
23	20250516	181400	7946212763	1919	1919	1919	1919	0
24	20250516	181300	7946212763	1919	1919	1919	1919	0
25	20250516	181200	7946212763	1919	1919	1919	1919	0
26	20250516	181100	7946212763	1919	1919	1919	1919	0
27	20250516	181000	7946212763	1919	1919	1919	1919	0
28	20250516	180900	7946212763	1919	1919	1919	1919	0
29	20250516	180800	7946212763	1919	1919	1919	1919	0
30	20250516	180700	7946212763	1919	1919	1919	1919	0
31	20250516	180600	7946212763	1919	1919	1919	1919	0
32	20250516	180500	7946212763	1919	1919	1919	1919	38199
33	20250516	180400	7946212763	1919	1919	1919	1919	0
34	20250516	180300	7946212763	1919	1919	1919	1919	0
35	20250516	180200	7946212763	1919	1919	1919	1919	0
36	20250516	180100	7946212763	1919	1919	1919	1919	0
37	20250516	180000	7946212763	1919	1919	1919	1919	0
38	20250516	175900	7946212763	1919	1919	1919	1919	0
39	20250516	175800	7946212763	1919	1919	1919	1919	0
40	20250516	175700	7946212763	1919	1919	1919	1919	0
41	20250516	175600	7946212763	1919	1919	1919	1919	0
42	20250516	175500	7946212763	1919	1919	1919	1919	0
43	20250516	175400	7946212763	1919	1919	1919	1919	0
44	20250516	175300	7946212763	1919	1919	1919	1919	0
45	20250516	175200	7946212763	1919	1919	1919	1919	0
46	20250516	175100	7946212763	1919	1919	1919	1919	0
47	20250516	175000	7946212763	1919	1919	1919	1919	0
48	20250516	174900	7946212763	1919	1919	1919	1919	0
49	20250516	174800	7946212763	1919	1919	1919	1919	0
50	20250516	174700	7946212763	1919	1919	1919	1919	0
51	20250516	174600	7946212763	1919	1919	1919	1919	0
52	20250516	174500	7946212763	1919	1919	1919	1919	0
53	20250516	174400	7946212763	1919	1919	1919	1919	0
54	20250516	174300	7946212763	1919	1919	1919	1919	0
55	20250516	174200	7946212763	1919	1919	1919	1919	0
56	20250516	174100	7946212763	1919	1919	1919	1919	0
57	20250516	174000	7946212763	1919	1919	1919	1919	0
58	20250516	173900	7946212763	1919	1919	1919	1919	0
59	20250516	173800	7946212763	1919	1919	1919	1919	0
60	20250516	173700	7946212763	1919	1919	1919	1919	0
61	20250516	173600	7946212763	1919	1919	1919	1919	0
62	20250516	173500	7946212763	1919	1919	1919	1919	38199
63	20250516	173400	7946212763	1919	1919	1919	1919	0
64	20250516	173300	7946212763	1919	1919	1919	1919	0
65	20250516	173200	7946212763	1919	1919	1919	1919	0
66	20250516	173100	7946212763	1919	1919	1919	1919	0
67	20250516	173000	7946212763	1919	1919	1919	1919	0
68	20250516	172900	7946212763	1919	1919	1919	1919	0
69	20250516	172800	7946212763	1919	1919	1919	1919	0
70	20250516	172700	7946212763	1919	1919	1919	1919	0
71	20250516	172600	7946212763	1919	1919	1919	1919	0
72	20250516	172500	7946212763	1919	1919	1919	1919	0
73	20250516	172400	7946212763	1919	1919	1919	1919	0
74	20250516	172300	7946212763	1919	1919	1919	1919	0
75	20250516	172200	7946212763	1919	1919	1919	1919	0
76	20250516	172100	7946212763	1919	1919	1919	1919	0
77	20250516	172000	7946212763	1919	1919	1919	1919	0
78	20250516	171900	7946212763	1919	1919	1919	1919	0
79	20250516	171800	7946212763	1919	1919	1919	1919	0
80	20250516	171700	7946212763	1919	1919	1919	1919	0
81	20250516	171600	7946212763	1919	1919	1919	1919	0
82	20250516	171500	7946212763	1919	1919	1919	1919	0
83	20250516	171400	7946212763	1919	1919	1919	1919	0
84	20250516	171300	7946212763	1919	1919	1919	1919	0
85	20250516	171200	7946212763	1919	1919	1919	1919	0
86	20250516	171100	7946212763	1919	1919	1919	1919	0
87	20250516	171000	7946212763	1919	1919	1919	1919	0
88	20250516	170900	7946212763	1919	1919	1919	1919	0
89	20250516	170800	7946212763	1919	1919	1919	1919	0
90	20250516	170700	7946212763	1919	1919	1919	1919	0
91	20250516	170600	7946212763	1919	1919	1919	1919	0
92	20250516	170500	7946212763	1919	1919	1919	1919	38199
93	20250516	170400	7946212763	1919	1919	1919	1919	0
94	20250516	170300	7946212763	1919	1919	1919	1919	0
95	20250516	170200	7946212763	1919	1919	1919	1919	0
96	20250516	170100	7946212763	1919	1919	1919	1919	0
97	20250516	170000	7946212763	1919	1919	1919	1919	0
98	20250516	165900	7946212763	1919	1919	1919	1919	0
99	20250516	165800	7946212763	1919	1919	1919	1919	0
100	20250516	165700	7946212763	1919	1919	1919	1919	0
101	20250516	165600	7946212763	1919	1919	1919	1919	0
102	20250516	165500	7946212763	1919	1919	1919	1919	0
103	20250516	165400	7946212763	1919	1919	1919	1919	0
104	20250516	165300	7946212763	1919	1919	1919	1919	0
105	20250516	165200	7946212763	1919	1919	1919	1919	0
106	20250516	165100	7946212763	1919	1919	1919	1919	0
107	20250516	165000	7946212763	1919	1919	1919	1919	0
108	20250516	164900	7946212763	1919	1919	1919	1919	0
109	20250516	164800	7946212763	1919	1919	1919	1919	0
110	20250516	164700	7946212763	1919	1919	1919	1919	0
111	20250516	164600	7946212763	1919	1919	1919	1919	0
112	20250516	164500	7946212763	1919	1919	1919	1919	0
113	20250516	164400	7946212763	1919	1919	1919	1919	0
114	20250516	164300	7946212763	1919	1919	1919	1919	0
115	20250516	164200	7946212763	1919	1919	1919	1919	0
116	20250516	164100	7946212763	1919	1919	1919	1919	0
117	20250516	164000	7946212763	1919	1919	1919	1919	0
118	20250516	163900	7946212763	1919	1919	1919	1919	0
119	20250516	163800	7946212763	1919	1919	1919	1919	0
120	20250516	163700	7946212763	1919	1919	1919	1919	0
121	20250516	163600	7946212763	1919	1919	1919	1919	0
122	20250516	163500	7946212763	1919	1919	1919	1919	38199
123	20250516	163400	7946212763	1919	1919	1919	1919	0
124	20250516	163300	7946212763	1919	1919	1919	1919	0
125	20250516	163200	7946212763	1919	1919	1919	1919	0
126	20250516	163100	7946212763	1919	1919	1919	1919	0
127	20250516	163000	7946212763	1919	1919	1919	1919	0
128	20250516	162900	7946212763	1919	1919	1919	1919	0
129	20250516	162800	7946212763	1919	1919	1919	1919	0
130	20250516	162700	7946212763	1919	1919	1919	1919	0
131	20250516	162600	7946212763	1919	1919	1919	1919	0
132	20250516	162500	7946212763	1919	1919	1919	1919	0
133	20250516	162400	7946212763	1919	1919	1919	1919	0
134	20250516	162300	7946212763	1919	1919	1919	1919	0
135	20250516	162200	7946212763	1919	1919	1919	1919	0
136	20250516	162100	7946212763	1919	1919	1919	1919	0
137	20250516	162000	7946212763	1919	1919	1919	1919	0
138	20250516	161900	7946212763	1919	1919	1919	1919	0
139	20250516	161800	7946212763	1919	1919	1919	1919	0
140	20250516	161700	7946212763	1919	1919	1919	1919	0
141	20250516	161600	7946212763	1919	1919	1919	1919	0
142	20250516	161500	7946212763	1919	1919	1919	1919	0
143	20250516	161400	7946212763	1919	1919	1919	1919	0
144	20250516	161300	7946212763	1919	1919	1919	1919	0
145	20250516	161200	7946212763	1919	1919	1919	1919	0
146	20250516	161100	7946212763	1919	1919	1919	1919	0
147	20250516	161000	7946212763	1919	1919	1919	1919	0
148	20250516	160900	7946212763	1919	1919	1919	1919	0
149	20250516	160800	7946212763	1919	1919	1919	1919	0
150	20250516	160700	7946212763	1919	1919	1919	1919	0
151	20250516	160600	7946212763	1919	1919	1919	1919	0
152	20250516	160500	7946212763	1919	1919	1919	1919	38199
153	20250516	160400	7946212763	1919	1919	1919	1919	0
154	20250516	160300	7946212763	1919	1919	1919	1919	0
155	20250516	160200	7946212763	1919	1919	1919	1919	0
156	20250516	160100	7946212763	1919	1919	1919	1919	0
157	20250516	160000	7946212763	1919	1919	1919	1919	0
158	20250516	155900	7946212763	1919	1919	1919	1919	0
159	20250516	155800	7946212763	1919	1919	1919	1919	0
160	20250516	155700	7946212763	1919	1919	1919	1919	0
161	20250516	155600	7946212763	1919	1919	1919	1919	0
162	20250516	155500	7946212763	1919	1919	1919	1919	0
163	20250516	155400	7946212763	1919	1919	1919	1919	0
164	20250516	155300	7946212763	1919	1919	1919	1919	0
165	20250516	155200	7946212763	1919	1919	1919	1919	0
166	20250516	155100	7946212763	1919	1919	1919	1919	0
167	20250516	155000	7946212763	1919	1919	1919	1919	0
168	20250516	154900	7946212763	1919	1919	1919	1919	0
169	20250516	154800	7946212763	1919	1919	1919	1919	0
170	20250516	154700	7946212763	1919	1919	1919	1919	0
171	20250516	154600	7946212763	1919	1919	1919	1919	0
172	20250516	154500	7946212763	1919	1919	1919	1919	0
173	20250516	154400	7946212763	1919	1919	1919	1919	0
174	20250516	154300	7946212763	1919	1919	1919	1919	0
175	20250516	154200	7946212763	1919	1919	1919	1919	0
176	20250516	154100	7946212763	1919	1919	1919	1919	0
177	20250516	154000	7946212763	1919	1919	1919	1919	0
178	20250516	153900	7946212763	1919	1919	1919	1919	0
179	20250516	153800	7946212763	1919	1919	1919	1919	0
180	20250516	153700	7946212763	1919	1919	1919	1919	0
181	20250516	153600	7946212763	1919	1919	1919	1919	0
182	20250516	153500	7946212763	1919	1919	1919	1919	38199
183	20250516	153400	7946212763	1919	1919	1919	1919	0
184	20250516	153300	7946212763	1919	1919	1919	1919	0
185	20250516	153200	7946212763	1919	1919	1919	1919	0
186	20250516	153100	7946212763	1919	1919	1919	1919	0
187	20250516	153000	7946212763	1919	1919	1919	1919	38199
188	20250516	152900	7872908882	1921	1921	1921	1921	0
189	20250516	152800	7872908882	1921	1921	1921	1921	0
190	20250516	152700	7872908882	1921	1921	1921	1921	0
191	20250516	152600	7872908882	1921	1921	1921	1921	0
192	20250516	152500	7872908882	1921	1921	1921	1921	0
193	20250516	152400	7872908882	1921	1921	1921	1921	0
194	20250516	152300	7872908882	1921	1921	1921	1921	0
195	20250516	152200	7872908882	1921	1921	1921	1921	0
196	20250516	152100	7872908882	1921	1921	1921	1921	0
197	20250516	152000	7872908882	1921	1921	1921	1921	0
198	20250516	151900	7872908882	1921	1923	1923	1920	3698
199	20250516	151800	7865807253	1925	1920	1925	1920	3152
200	20250516	151700	7859742808	1920	1920	1922	1919	17562
201	20250516	151600	7826023049	1921	1924	1924	1921	19100
202	20250516	151500	7789304287	1924	1924	1925	1924	8307
203	20250516	151400	7773316792	1924	1924	1924	1923	7061
204	20250516	151300	7759733489	1922	1921	1924	1921	6031
205	20250516	151200	7748140116	1921	1921	1921	1921	3486
206	20250516	151100	7741443510	1921	1919	1921	1918	6872
207	20250516	151000	7728250246	1919	1920	1920	1919	1047
208	20250516	150900	7726241044	1919	1921	1921	1919	8673
209	20250516	150800	7709590254	1921	1920	1921	1920	1360
210	20250516	150700	7706979028	1920	1920	1920	1918	5638
211	20250516	150600	7696162894	1920	1920	1927	1919	7415
212	20250516	150500	7681919843	1920	1922	1926	1920	3918
213	20250516	150400	7674381946	1920	1925	1926	1920	3388
214	20250516	150300	7667869554	1926	1933	1933	1925	12805
215	20250516	150200	7643202179	1933	1931	1935	1928	3159
216	20250516	150100	7637101867	1930	1937	1937	1930	3934
217	20250516	150000	7629507226	1929	1932	1939	1929	21590
218	20250516	145900	7587761811	1932	1929	1932	1929	4749
219	20250516	145800	7578594730	1929	1928	1929	1927	3933
220	20250516	145700	7571011002	1928	1926	1928	1925	4098
221	20250516	145600	7563115697	1926	1920	1926	1920	8544
222	20250516	145500	7546686879	1920	1920	1921	1920	2233
223	20250516	145400	7542398469	1920	1919	1920	1916	365
224	20250516	145300	7541698484	1919	1917	1919	1915	3147
225	20250516	145200	7535662468	1918	1915	1919	1915	734
226	20250516	145100	7534255922	1915	1915	1919	1915	1987
227	20250516	145000	7530449759	1915	1918	1918	1915	2303
228	20250516	144900	7526035876	1917	1919	1919	1917	1279
229	20250516	144800	7523583902	1921	1921	1921	1917	2413
230	20250516	144700	7518948569	1917	1917	1921	1917	599
231	20250516	144600	7517800034	1917	1917	1919	1917	4807
232	20250516	144500	7508584815	1917	1918	1921	1917	10438
233	20250516	144400	7488568088	1918	1917	1918	1915	3902
234	20250516	144300	7481090405	1916	1916	1916	1916	747
235	20250516	144200	7479659153	1916	1922	1923	1916	378
236	20250516	144100	7478934691	1923	1918	1923	1917	907
237	20250516	144000	7477195152	1918	1921	1924	1918	344
238	20250516	143900	7476535172	1922	1924	1925	1920	1591
239	20250516	143800	7473474142	1925	1925	1925	1924	1268
240	20250516	143700	7471033648	1925	1920	1925	1920	241
241	20250516	143600	7470570060	1923	1917	1923	1917	3265
242	20250516	143500	7464306483	1917	1913	1917	1913	10230
243	20250516	143400	7444722843	1913	1913	1913	1910	892
244	20250516	143300	7443017439	1910	1909	1911	1909	649
245	20250516	143200	7441777863	1910	1910	1910	1910	138
246	20250516	143100	7441514283	1909	1909	1909	1909	1000
247	20250516	143000	7439605283	1909	1910	1910	1909	3268
248	20250516	142900	7433364048	1910	1909	1910	1909	2975
249	20250516	142800	7427684664	1909	1909	1910	1909	1080
250	20250516	142700	7425622942	1909	1913	1913	1908	11652
251	20250516	142600	7403374649	1913	1915	1915	1913	1986
252	20250516	142500	7399572460	1915	1912	1915	1911	966
253	20250516	142400	7397725399	1912	1912	1912	1911	3413
254	20250516	142300	7391201088	1913	1915	1915	1911	2010
255	20250516	142200	7387359156	1915	1913	1917	1913	265
256	20250516	142100	7386851791	1913	1912	1913	1911	1446
257	20250516	142000	7384087031	1912	1913	1913	1912	3522
258	20250516	141900	7377349716	1917	1918	1918	1911	2201
259	20250516	141800	7373134859	1918	1912	1918	1911	1692
260	20250516	141700	7369901333	1911	1911	1912	1911	2116
261	20250516	141600	7365857652	1911	1912	1912	1910	5018
262	20250516	141500	7356267746	1912	1918	1918	1912	672
263	20250516	141400	7354980693	1918	1912	1918	1912	7
264	20250516	141300	7354967291	1919	1911	1920	1911	137
265	20250516	141200	7354704969	1911	1911	1920	1910	4053
266	20250516	141100	7346962178	1911	1921	1921	1911	5190
267	20250516	141000	7337036638	1925	1921	1926	1920	296
268	20250516	140900	7336467868	1921	1926	1926	1920	940
269	20250516	140800	7334662428	1926	1926	1926	1926	264
270	20250516	140700	7334153964	1927	1920	1927	1910	5499
271	20250516	140600	7323631593	1927	1928	1928	1920	1548
272	20250516	140500	7320654478	1928	1930	1930	1928	884
273	20250516	140400	7318949671	1930	1930	1930	1930	102
274	20250516	140300	7318752811	1929	1932	1932	1929	2338
275	20250516	140200	7314239425	1932	1929	1934	1928	22506
276	20250516	140100	7270780888	1928	1918	1928	1918	16381
277	20250516	140000	7239277619	1919	1917	1919	1917	7146
278	20250516	135900	7225570121	1911	1911	1916	1910	1854
279	20250516	135800	7222019084	1911	1911	1911	1910	1342
280	20250516	135700	7219454702	1911	1911	1911	1911	2155
281	20250516	135600	7215336497	1911	1911	1911	1910	1875
282	20250516	135500	7211753601	1911	1911	1911	1910	5631
283	20250516	135400	7200994248	1911	1911	1911	1911	498
284	20250516	135300	7200042570	1911	1911	1911	1911	204
285	20250516	135200	7199652726	1917	1910	1918	1909	470
286	20250516	135100	7198753359	1909	1912	1913	1909	3547
287	20250516	135000	7191977551	1913	1915	1915	1913	6530
288	20250516	134900	7179476146	1915	1915	1915	1915	884
289	20250516	134800	7177783286	1915	1918	1918	1914	7709
290	20250516	134700	7163016277	1916	1922	1922	1916	5398
291	20250516	134600	7152663811	1920	1918	1920	1918	4526
292	20250516	134500	7143978627	1920	1918	1920	1918	605
293	20250516	134400	7142817298	1917	1919	1919	1917	863
294	20250516	134300	7141161721	1920	1920	1920	1920	177
295	20250516	134200	7140821881	1919	1916	1919	1916	2875
296	20250516	134100	7135311281	1916	1915	1916	1914	587
297	20250516	134000	7134187361	1915	1916	1916	1915	2214
298	20250516	133900	7129946053	1916	1915	1916	1914	3536
299	20250516	133800	7123173772	1914	1916	1916	1914	2116
300	20250516	133700	7119121610	1916	1917	1917	1916	612
301	20250516	133600	7117948418	1917	1917	1917	1917	500
302	20250516	133500	7116989918	1916	1918	1918	1916	607
303	20250516	133400	7115825696	1918	1918	1918	1918	3363
304	20250516	133300	7109375462	1918	1916	1918	1916	938
305	20250516	133200	7107576842	1916	1916	1916	1916	2525
306	20250516	133100	7102738942	1916	1918	1918	1916	2878
307	20250516	133000	7097221577	1916	1916	1916	1916	0
308	20250516	132900	7097221577	1916	1916	1917	1916	1036
309	20250516	132800	7095236344	1916	1916	1919	1916	2353
310	20250516	132700	7090727279	1916	1917	1919	1916	2945
311	20250516	132600	7085079688	1917	1919	1919	1917	1407
312	20250516	132500	7082382048	1918	1917	1919	1917	672
313	20250516	132400	7081093760	1919	1919	1919	1918	525
314	20250516	132300	7080086785	1919	1916	1919	1916	1029
315	20250516	132200	7078112203	1919	1914	1919	1914	3162
316	20250516	132100	7072045676	1914	1916	1916	1914	796
317	20250516	132000	7070520544	1916	1916	1916	1916	2313
318	20250516	131900	7066088836	1916	1919	1919	1916	2275
319	20250516	131800	7061723117	1919	1916	1919	1916	5549
320	20250516	131700	7051091218	1915	1914	1915	1914	2954
321	20250516	131600	7045434787	1914	1920	1920	1914	661
322	20250516	131500	7044169021	1920	1921	1922	1920	2152
323	20250516	131400	7040034279	1911	1921	1921	1911	6974
324	20250516	131300	7026673057	1921	1923	1923	1921	752
325	20250516	131200	7025227686	1923	1924	1924	1923	1512
326	20250516	131100	7022319512	1924	1924	1926	1924	99
327	20250516	131000	7022129034	1924	1924	1925	1923	1420
328	20250516	130900	7019396622	1925	1920	1925	1920	724
329	20250516	130800	7018005428	1920	1918	1920	1918	2913
330	20250516	130700	7012415804	1919	1918	1919	1917	2223
331	20250516	130600	7008153060	1917	1917	1917	1917	1376
332	20250516	130500	7005515268	1915	1915	1915	1915	345
333	20250516	130400	7004854593	1915	1918	1918	1914	1249
334	20250516	130300	7002462667	1919	1920	1922	1919	573
335	20250516	130200	7001362689	1923	1925	1925	1923	237
336	20250516	130100	7000906468	1925	1918	1925	1918	2286
337	20250516	130000	6996511936	1919	1909	1919	1908	2990
338	20250516	125900	6990782302	1908	1910	1910	1908	5973
339	20250516	125800	6979380024	1910	1908	1910	1908	6108
340	20250516	125700	6967720261	1907	1909	1909	1907	1349
341	20250516	125600	6965146628	1909	1918	1918	1909	367
342	20250516	125500	6964445259	1910	1918	1918	1910	355
343	20250516	125400	6963765221	1907	1907	1907	1907	2312
344	20250516	125300	6959356237	1906	1908	1912	1906	14723
345	20250516	125200	6931227706	1908	1910	1911	1908	3736
346	20250516	125100	6924093628	1909	1913	1913	1909	9730
347	20250516	125000	6905494751	1913	1914	1914	1913	2674
348	20250516	124900	6900378700	1913	1919	1919	1913	11351
349	20250516	124800	6878633283	1919	1919	1919	1918	832
350	20250516	124700	6877037405	1920	1922	1922	1920	2258
351	20250516	124600	6872700280	1922	1925	1925	1922	2161
352	20250516	124500	6868541728	1928	1928	1928	1928	700
353	20250516	124400	6867192128	1928	1922	1928	1922	215
354	20250516	124300	6866778263	1922	1922	1922	1922	4
355	20250516	124200	6866770575	1917	1918	1918	1917	2604
356	20250516	124100	6861778008	1917	1922	1922	1917	2187
357	20250516	124000	6857582626	1922	1927	1928	1922	4799
358	20250516	123900	6848336029	1930	1929	1930	1927	5894
359	20250516	123800	6836969411	1930	1934	1934	1930	166
360	20250516	123700	6836649011	1935	1938	1938	1928	3037
361	20250516	123600	6830775769	1938	1933	1938	1933	397
362	20250516	123500	6830007579	1935	1929	1935	1928	1966
363	20250516	123400	6826216077	1931	1927	1933	1927	3391
364	20250516	123300	6819671479	1927	1927	1927	1927	752
365	20250516	123200	6818222375	1916	1926	1926	1916	15410
366	20250516	123100	6788656351	1926	1926	1926	1925	837
367	20250516	123000	6787044405	1926	1926	1927	1926	1466
368	20250516	122900	6784219978	1926	1929	1929	1926	2062
369	20250516	122800	6780245153	1929	1929	1929	1928	1031
370	20250516	122700	6778257255	1929	1930	1931	1928	632
371	20250516	122600	6777037956	1928	1930	1931	1928	5748
372	20250516	122500	6765949809	1931	1928	1931	1928	1669
373	20250516	122400	6762730474	1928	1926	1928	1926	1056
374	20250516	122300	6760694996	1926	1926	1927	1925	1072
375	20250516	122200	6758630320	1926	1927	1927	1925	3368
376	20250516	122100	6752142941	1927	1934	1934	1926	1723
377	20250516	122000	6748821967	1934	1935	1935	1934	337
378	20250516	121900	6748170056	1935	1934	1935	1930	3300
379	20250516	121800	6741785706	1933	1944	1944	1933	6286
380	20250516	121700	6729610895	1944	1943	1944	1940	5326
381	20250516	121600	6719267534	1943	1942	1943	1942	692
382	20250516	121500	6717923665	1942	1943	1944	1934	11781
383	20250516	121400	6695056085	1943	1941	1944	1941	6007
384	20250516	121300	6683382836	1934	1938	1944	1934	4853
385	20250516	121200	6673967805	1933	1928	1933	1928	2295
386	20250516	121100	6669534298	1928	1924	1929	1924	4482
387	20250516	121000	6660892916	1925	1925	1925	1919	725
388	20250516	120900	6659499907	1917	1923	1928	1917	6029
389	20250516	120800	6647934437	1918	1919	1919	1917	6508
390	20250516	120700	6635448167	1919	1927	1927	1919	504
391	20250516	120600	6634479326	1928	1928	1928	1928	700
392	20250516	120500	6633129726	1927	1919	1928	1917	16511
393	20250516	120400	6601453742	1918	1928	1928	1918	9978
394	20250516	120300	6582292078	1923	1930	1930	1923	62
395	20250516	120200	6582172490	1923	1930	1930	1923	1565
396	20250516	120100	6579161343	1925	1937	1940	1923	4916
397	20250516	120000	6569664807	1940	1941	1941	1940	4839
398	20250516	115900	6560276074	1940	1940	1945	1940	4566
399	20250516	115800	6551412767	1945	1939	1945	1939	4370
400	20250516	115700	6542930574	1939	1939	1940	1936	6989
401	20250516	115600	6529376515	1940	1925	1940	1925	14488
402	20250516	115500	6501394523	1925	1921	1925	1921	144
403	20250516	115400	6501117847	1921	1925	1925	1920	2202
404	20250516	115300	6496887083	1925	1926	1926	1925	1068
405	20250516	115200	6494831170	1925	1925	1926	1925	227
406	20250516	115100	6494394185	1927	1926	1927	1926	133
407	20250516	115000	6494137947	1927	1927	1927	1920	1380
408	20250516	114900	6491482810	1920	1927	1927	1920	1859
409	20250516	114800	6487909935	1920	1922	1927	1920	3814
410	20250516	114700	6480585941	1920	1922	1927	1920	1292
411	20250516	114600	6478103899	1922	1926	1927	1922	3046
412	20250516	114500	6472245315	1927	1930	1931	1922	5580
413	20250516	114400	6461480398	1930	1931	1931	1921	1287
414	20250516	114300	6458995233	1932	1918	1932	1918	5259
415	20250516	114200	6448863272	1912	1912	1918	1911	591
416	20250516	114100	6447732700	1911	1911	1918	1911	2745
417	20250516	114000	6442486330	1912	1919	1919	1911	4822
418	20250516	113900	6433265528	1919	1912	1919	1911	838
419	20250516	113800	6431661110	1913	1920	1920	1911	9668
420	20250516	113700	6413166949	1920	1931	1935	1920	11269
421	20250516	113600	6391455621	1936	1935	1936	1930	1138
422	20250516	113500	6389257121	1936	1935	1936	1929	4421
423	20250516	113400	6380707142	1937	1937	1937	1927	3198
424	20250516	113300	6374521932	1938	1930	1940	1927	21702
425	20250516	113200	6332489481	1930	1923	1930	1923	10307
426	20250516	113100	6312644191	1917	1917	1926	1917	14800
427	20250516	113000	6284208979	1917	1912	1917	1912	326
428	20250516	112900	6283585133	1915	1912	1915	1911	4715
429	20250516	112800	6274569703	1911	1911	1911	1911	1001
430	20250516	112700	6272656792	1910	1910	1910	1910	1242
431	20250516	112600	6270284572	1910	1910	1911	1910	188
432	20250516	112500	6269925437	1910	1906	1919	1906	2877
433	20250516	112400	6264424614	1909	1909	1910	1906	4271
434	20250516	112300	6256274600	1910	1913	1919	1906	5521
435	20250516	112200	6245717618	1911	1909	1919	1909	1693
436	20250516	112100	6242484617	1909	1913	1920	1909	4305
437	20250516	112000	6234255618	1913	1915	1915	1908	1242
438	20250516	111900	6231880529	1915	1917	1920	1915	7526
439	20250516	111800	6217457798	1915	1916	1916	1914	8001
440	20250516	111700	6202135770	1916	1910	1916	1910	2408
441	20250516	111600	6197534029	1905	1905	1910	1905	295
442	20250516	111500	6196971846	1905	1902	1905	1902	3390
443	20250516	111400	6190523719	1902	1913	1913	1900	13505
444	20250516	111300	6164774043	1914	1920	1922	1914	24023
445	20250516	111200	6118658647	1920	1911	1920	1910	10247
446	20250516	111100	6099013714	1910	1906	1910	1904	28375
447	20250516	111000	6044855260	1906	1900	1908	1898	8758
448	20250516	110900	6028181108	1903	1903	1904	1891	15513
449	20250516	110800	5998683028	1902	1899	1904	1899	2047
450	20250516	110700	5994786562	1899	1889	1905	1888	23627
451	20250516	110600	5949958539	1895	1888	1895	1888	2935
452	20250516	110500	5944400404	1895	1886	1895	1885	6744
453	20250516	110400	5931675124	1887	1889	1895	1885	928
454	20250516	110300	5929921229	1884	1884	1897	1884	5415
455	20250516	110200	5919712965	1883	1881	1898	1880	14737
456	20250516	110100	5891961578	1881	1898	1898	1881	3901
457	20250516	110000	5884600088	1898	1899	1899	1890	7273
458	20250516	105900	5870843943	1899	1903	1903	1894	7734
459	20250516	105800	5856166714	1899	1899	1905	1899	8180
460	20250516	105700	5840614615	1899	1906	1906	1890	7505
461	20250516	105600	5826335908	1903	1885	1906	1881	37317
462	20250516	105500	5755688856	1885	1881	1889	1881	1559
463	20250516	105400	5752749373	1881	1886	1890	1881	24953
464	20250516	105300	5705624391	1888	1888	1889	1881	2853
465	20250516	105200	5700242693	1880	1880	1888	1876	6322
466	20250516	105100	5688375975	1880	1891	1891	1876	15971
467	20250516	105000	5658294842	1891	1885	1895	1885	18891
468	20250516	104900	5622569772	1885	1880	1885	1875	40453
469	20250516	104800	5546492909	1876	1883	1886	1875	27798
470	20250516	104700	5494299371	1885	1874	1890	1874	44827
471	20250516	104600	5409752947	1874	1853	1874	1850	25449
472	20250516	104500	5362332083	1856	1838	1856	1835	33144
473	20250516	104400	5301040095	1838	1851	1855	1838	30878
474	20250516	104300	5244056557	1849	1873	1875	1849	35803
475	20250516	104200	5177259573	1873	1798	1878	1792	76992
476	20250516	104100	5035806596	1732	1732	1732	1732	0
477	20250516	104000	5035806596	1732	1833	1840	1731	65185
478	20250516	103900	4917699250	1725	1725	1725	1725	0
479	20250516	103800	4917699250	1725	1725	1725	1725	0
480	20250516	103700	4917699250	1725	1850	1850	1725	110732
481	20250516	103600	4716672632	1850	1861	1862	1850	36822
482	20250516	103500	4648391109	1861	1870	1871	1861	28328
483	20250516	103400	4595520717	1871	1874	1874	1871	7141
484	20250516	103300	4582153805	1875	1878	1878	1874	11889
485	20250516	103200	4559854490	1878	1878	1879	1878	2242
486	20250516	103100	4555643545	1878	1879	1879	1878	2522
487	20250516	103000	4550905946	1880	1880	1880	1879	8518
488	20250516	102900	4534896106	1880	1876	1880	1876	6324
489	20250516	102800	4523009066	1876	1880	1880	1876	2048
490	20250516	102700	4519164312	1880	1883	1883	1878	3265
491	20250516	102600	4513026776	1883	1887	1888	1883	5496
492	20250516	102500	4502654762	1887	1885	1889	1885	3048
493	20250516	102400	4496903441	1885	1873	1885	1873	30159
494	20250516	102300	4440323216	1872	1873	1873	1871	13200
495	20250516	102200	4415613501	1873	1872	1875	1871	4878
496	20250516	102100	4406482062	1871	1873	1875	1870	24894
497	20250516	102000	4359889243	1872	1882	1883	1872	10991
498	20250516	101900	4339272974	1883	1887	1891	1882	13173
499	20250516	101800	4314459224	1891	1894	1894	1883	13200
500	20250516	101700	4289550693	1894	1896	1899	1894	4712
501	20250516	101600	4280620326	1896	1904	1904	1896	5225
502	20250516	101500	4270693426	1904	1905	1905	1903	5003
503	20250516	101400	4261169164	1905	1900	1905	1899	4339
504	20250516	101300	4252912227	1900	1889	1900	1888	6986
505	20250516	101200	4239657869	1889	1889	1899	1885	10214
506	20250516	101100	4220358110	1889	1896	1896	1880	14124
507	20250516	101000	4193729990	1896	1900	1900	1896	3986
508	20250516	100900	4186169050	1897	1900	1900	1897	10389
509	20250516	100800	4166455914	1903	1906	1906	1900	11921
510	20250516	100700	4143779447	1907	1909	1909	1905	9300
511	20250516	100600	4126048479	1909	1915	1916	1905	25242
512	20250516	100500	4077815291	1911	1904	1916	1902	24117
513	20250516	100400	4031743140	1900	1893	1907	1893	15490
514	20250516	100300	4002342779	1893	1884	1894	1883	11731
515	20250516	100200	3980191516	1884	1872	1890	1871	64270
516	20250516	100100	3859805956	1873	1873	1873	1873	0
517	20250516	100000	3859805956	1873	1873	1873	1873	0
518	20250516	095900	3859805956	1873	1881	1882	1873	56651
519	20250516	095800	3753281508	1880	1893	1894	1880	33734
520	20250516	095700	3689555603	1894	1906	1906	1894	39618
521	20250516	095600	3614247931	1905	1908	1908	1905	4962
522	20250516	095500	3604787608	1910	1912	1913	1909	15802
523	20250516	095400	3574594172	1912	1918	1919	1912	7706
524	20250516	095300	3559828533	1920	1920	1920	1917	5733
525	20250516	095200	3548823602	1920	1914	1920	1913	34729
526	20250516	095100	3482283956	1915	1914	1915	1913	5899
527	20250516	095000	3470994104	1914	1916	1917	1913	27855
528	20250516	094900	3417658342	1915	1920	1920	1914	10957
529	20250516	094800	3396656916	1920	1920	1920	1918	20696
530	20250516	094700	3356936399	1920	1924	1924	1920	6103
531	20250516	094600	3345212947	1924	1930	1930	1923	17162
532	20250516	094500	3312146703	1931	1940	1941	1931	13502
533	20250516	094400	3286021554	1941	1942	1946	1940	11099
534	20250516	094300	3264479218	1942	1935	1942	1934	7929
535	20250516	094200	3249106595	1934	1933	1940	1933	25588
536	20250516	094100	3199604610	1936	1933	1940	1933	10770
537	20250516	094000	3178772503	1931	1904	1933	1902	35501
538	20250516	093900	3110586846	1914	1923	1923	1900	49477
539	20250516	093800	3016034796	1923	1933	1935	1922	55445
540	20250516	093700	2909047044	1933	1952	1952	1932	78103
541	20250516	093600	2757677019	1952	1965	1965	1952	19728
542	20250516	093500	2719040787	1964	1970	1971	1963	25156
543	20250516	093400	2669581724	1971	1974	1975	1969	44599
544	20250516	093300	2581651072	1973	1977	1985	1973	63367
545	20250516	093200	2456379568	1977	1986	1989	1974	27182
546	20250516	093100	2402546655	1987	1980	1989	1971	42104
547	20250516	093000	2319278259	1980	1998	1998	1980	20560
548	20250516	092900	2278340689	1998	2010	2010	1998	43796
549	20250516	092800	2190693113	2015	2030	2040	2010	29118
550	20250516	092700	2131737063	2035	2035	2040	2035	3601
551	20250516	092600	2124397733	2040	2030	2040	2030	13101
552	20250516	092500	2097761913	2035	2032	2035	2030	17303
553	20250516	092400	2062630271	2030	2045	2045	2030	10930
554	20250516	092300	2040355940	2045	2060	2065	2045	9273
555	20250516	092200	2021305715	2060	2055	2060	2040	9004
556	20250516	092100	2002826755	2055	2040	2060	2040	12131
557	20250516	092000	1977997875	2040	2040	2045	2030	16963
558	20250516	091900	1943461715	2035	2060	2060	2035	30691
559	20250516	091800	1880737085	2060	2055	2075	2055	8420
560	20250516	091700	1863338020	2070	2080	2080	2050	29481
561	20250516	091600	1802342605	2085	2065	2090	2065	14529
562	20250516	091500	1772141820	2060	2105	2110	2060	46462
563	20250516	091400	1675250880	2095	2095	2120	2085	152842
564	20250516	091300	1354046505	2095	2050	2100	2040	92669
565	20250516	091200	1161231315	2045	2045	2050	2035	10032
566	20250516	091100	1140732415	2045	2060	2060	2040	9882
567	20250516	091000	1120431755	2060	2055	2060	2050	39731
568	20250516	090900	1038773735	2055	2050	2055	2015	33103
569	20250516	090800	971486695	2050	2070	2070	2050	16863
570	20250516	090700	936721430	2070	2065	2080	2060	25150
571	20250516	090600	884658140	2065	2080	2080	2045	53970
572	20250516	090500	773088800	2080	2085	2100	2065	54586
573	20250516	090400	658969990	2090	2010	2090	2005	78643
574	20250516	090300	498638560	2010	1977	2015	1972	76323
575	20250516	090200	347169955	1977	2000	2005	1971	48942
576	20250516	090100	250028845	2000	2040	2045	2000	71080
577	20250516	090000	106483085	2045	2080	2080	2040	51043