KissMeData/037230/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	190500	446166983	1927	1927	1927	1927	2503
3	20250513	190400	446166983	1927	1927	1927	1927	0
4	20250513	190300	446166983	1927	1927	1927	1927	0
5	20250513	190200	446166983	1927	1927	1927	1927	0
6	20250513	190100	446166983	1927	1927	1927	1927	0
7	20250513	190000	446166983	1927	1927	1927	1927	0
8	20250513	185900	446166983	1927	1927	1927	1927	0
9	20250513	185800	446166983	1927	1927	1927	1927	0
10	20250513	185700	446166983	1927	1927	1927	1927	0
11	20250513	185600	446166983	1927	1927	1927	1927	0
12	20250513	185500	446166983	1927	1927	1927	1927	0
13	20250513	185400	446166983	1927	1927	1927	1927	0
14	20250513	185300	446166983	1927	1927	1927	1927	0
15	20250513	185200	446166983	1927	1927	1927	1927	0
16	20250513	185100	446166983	1927	1927	1927	1927	0
17	20250513	185000	446166983	1927	1927	1927	1927	0
18	20250513	184900	446166983	1927	1927	1927	1927	0
19	20250513	184800	446166983	1927	1927	1927	1927	0
20	20250513	184700	446166983	1927	1927	1927	1927	0
21	20250513	184600	446166983	1927	1927	1927	1927	0
22	20250513	184500	446166983	1927	1927	1927	1927	0
23	20250513	184400	446166983	1927	1927	1927	1927	0
24	20250513	184300	446166983	1927	1927	1927	1927	0
25	20250513	184200	446166983	1927	1927	1927	1927	0
26	20250513	184100	446166983	1927	1927	1927	1927	0
27	20250513	184000	446166983	1927	1927	1927	1927	0
28	20250513	183900	446166983	1927	1927	1927	1927	0
29	20250513	183800	446166983	1927	1927	1927	1927	0
30	20250513	183700	446166983	1927	1927	1927	1927	0
31	20250513	183600	446166983	1927	1927	1927	1927	0
32	20250513	183500	446166983	1927	1927	1927	1927	2503
33	20250513	183400	446166983	1927	1927	1927	1927	0
34	20250513	183300	446166983	1927	1927	1927	1927	0
35	20250513	183200	446166983	1927	1927	1927	1927	0
36	20250513	183100	446166983	1927	1927	1927	1927	0
37	20250513	183000	446166983	1927	1927	1927	1927	0
38	20250513	182900	446166983	1927	1927	1927	1927	0
39	20250513	182800	446166983	1927	1927	1927	1927	0
40	20250513	182700	446166983	1927	1927	1927	1927	0
41	20250513	182600	446166983	1927	1927	1927	1927	0
42	20250513	182500	446166983	1927	1927	1927	1927	0
43	20250513	182400	446166983	1927	1927	1927	1927	0
44	20250513	182300	446166983	1927	1927	1927	1927	0
45	20250513	182200	446166983	1927	1927	1927	1927	0
46	20250513	182100	446166983	1927	1927	1927	1927	0
47	20250513	182000	446166983	1927	1927	1927	1927	0
48	20250513	181900	446166983	1927	1927	1927	1927	0
49	20250513	181800	446166983	1927	1927	1927	1927	0
50	20250513	181700	446166983	1927	1927	1927	1927	0
51	20250513	181600	446166983	1927	1927	1927	1927	0
52	20250513	181500	446166983	1927	1927	1927	1927	0
53	20250513	181400	446166983	1927	1927	1927	1927	0
54	20250513	181300	446166983	1927	1927	1927	1927	0
55	20250513	181200	446166983	1927	1927	1927	1927	0
56	20250513	181100	446166983	1927	1927	1927	1927	0
57	20250513	181000	446166983	1927	1927	1927	1927	0
58	20250513	180900	446166983	1927	1927	1927	1927	0
59	20250513	180800	446166983	1927	1927	1927	1927	0
60	20250513	180700	446166983	1927	1927	1927	1927	0
61	20250513	180600	446166983	1927	1927	1927	1927	0
62	20250513	180500	446166983	1927	1927	1927	1927	2503
63	20250513	180400	446166983	1927	1927	1927	1927	0
64	20250513	180300	446166983	1927	1927	1927	1927	0
65	20250513	180200	446166983	1927	1927	1927	1927	0
66	20250513	180100	446166983	1927	1927	1927	1927	0
67	20250513	180000	446166983	1927	1927	1927	1927	0
68	20250513	175900	446166983	1927	1927	1927	1927	0
69	20250513	175800	446166983	1927	1927	1927	1927	0
70	20250513	175700	446166983	1927	1927	1927	1927	0
71	20250513	175600	446166983	1927	1927	1927	1927	0
72	20250513	175500	446166983	1927	1927	1927	1927	0
73	20250513	175400	446166983	1927	1927	1927	1927	0
74	20250513	175300	446166983	1927	1927	1927	1927	0
75	20250513	175200	446166983	1927	1927	1927	1927	0
76	20250513	175100	446166983	1927	1927	1927	1927	0
77	20250513	175000	446166983	1927	1927	1927	1927	0
78	20250513	174900	446166983	1927	1927	1927	1927	0
79	20250513	174800	446166983	1927	1927	1927	1927	0
80	20250513	174700	446166983	1927	1927	1927	1927	0
81	20250513	174600	446166983	1927	1927	1927	1927	0
82	20250513	174500	446166983	1927	1927	1927	1927	0
83	20250513	174400	446166983	1927	1927	1927	1927	0
84	20250513	174300	446166983	1927	1927	1927	1927	0
85	20250513	174200	446166983	1927	1927	1927	1927	0
86	20250513	174100	446166983	1927	1927	1927	1927	0
87	20250513	174000	446166983	1927	1927	1927	1927	0
88	20250513	173900	446166983	1927	1927	1927	1927	0
89	20250513	173800	446166983	1927	1927	1927	1927	0
90	20250513	173700	446166983	1927	1927	1927	1927	0
91	20250513	173600	446166983	1927	1927	1927	1927	0
92	20250513	173500	446166983	1927	1927	1927	1927	2503
93	20250513	173400	446166983	1927	1927	1927	1927	0
94	20250513	173300	446166983	1927	1927	1927	1927	0
95	20250513	173200	446166983	1927	1927	1927	1927	0
96	20250513	173100	446166983	1927	1927	1927	1927	0
97	20250513	173000	446166983	1927	1927	1927	1927	0
98	20250513	172900	446166983	1927	1927	1927	1927	0
99	20250513	172800	446166983	1927	1927	1927	1927	0
100	20250513	172700	446166983	1927	1927	1927	1927	0
101	20250513	172600	446166983	1927	1927	1927	1927	0
102	20250513	172500	446166983	1927	1927	1927	1927	0
103	20250513	172400	446166983	1927	1927	1927	1927	0
104	20250513	172300	446166983	1927	1927	1927	1927	0
105	20250513	172200	446166983	1927	1927	1927	1927	0
106	20250513	172100	446166983	1927	1927	1927	1927	0
107	20250513	172000	446166983	1927	1927	1927	1927	0
108	20250513	171900	446166983	1927	1927	1927	1927	0
109	20250513	171800	446166983	1927	1927	1927	1927	0
110	20250513	171700	446166983	1927	1927	1927	1927	0
111	20250513	171600	446166983	1927	1927	1927	1927	0
112	20250513	171500	446166983	1927	1927	1927	1927	0
113	20250513	171400	446166983	1927	1927	1927	1927	0
114	20250513	171300	446166983	1927	1927	1927	1927	0
115	20250513	171200	446166983	1927	1927	1927	1927	0
116	20250513	171100	446166983	1927	1927	1927	1927	0
117	20250513	171000	446166983	1927	1927	1927	1927	0
118	20250513	170900	446166983	1927	1927	1927	1927	0
119	20250513	170800	446166983	1927	1927	1927	1927	0
120	20250513	170700	446166983	1927	1927	1927	1927	0
121	20250513	170600	446166983	1927	1927	1927	1927	0
122	20250513	170500	446166983	1927	1927	1927	1927	2503
123	20250513	170400	446166983	1927	1927	1927	1927	0
124	20250513	170300	446166983	1927	1927	1927	1927	0
125	20250513	170200	446166983	1927	1927	1927	1927	0
126	20250513	170100	446166983	1927	1927	1927	1927	0
127	20250513	170000	446166983	1927	1927	1927	1927	0
128	20250513	165900	446166983	1927	1927	1927	1927	0
129	20250513	165800	446166983	1927	1927	1927	1927	0
130	20250513	165700	446166983	1927	1927	1927	1927	0
131	20250513	165600	446166983	1927	1927	1927	1927	0
132	20250513	165500	446166983	1927	1927	1927	1927	0
133	20250513	165400	446166983	1927	1927	1927	1927	0
134	20250513	165300	446166983	1927	1927	1927	1927	0
135	20250513	165200	446166983	1927	1927	1927	1927	0
136	20250513	165100	446166983	1927	1927	1927	1927	0
137	20250513	165000	446166983	1927	1927	1927	1927	0
138	20250513	164900	446166983	1927	1927	1927	1927	0
139	20250513	164800	446166983	1927	1927	1927	1927	0
140	20250513	164700	446166983	1927	1927	1927	1927	0
141	20250513	164600	446166983	1927	1927	1927	1927	0
142	20250513	164500	446166983	1927	1927	1927	1927	0
143	20250513	164400	446166983	1927	1927	1927	1927	0
144	20250513	164300	446166983	1927	1927	1927	1927	0
145	20250513	164200	446166983	1927	1927	1927	1927	0
146	20250513	164100	446166983	1927	1927	1927	1927	0
147	20250513	164000	446166983	1927	1927	1927	1927	0
148	20250513	163900	446166983	1927	1927	1927	1927	0
149	20250513	163800	446166983	1927	1927	1927	1927	0
150	20250513	163700	446166983	1927	1927	1927	1927	0
151	20250513	163600	446166983	1927	1927	1927	1927	0
152	20250513	163500	446166983	1927	1927	1927	1927	2503
153	20250513	163400	446166983	1927	1927	1927	1927	0
154	20250513	163300	446166983	1927	1927	1927	1927	0
155	20250513	163200	446166983	1927	1927	1927	1927	0
156	20250513	163100	446166983	1927	1927	1927	1927	0
157	20250513	163000	446166983	1927	1927	1927	1927	0
158	20250513	162900	446166983	1927	1927	1927	1927	0
159	20250513	162800	446166983	1927	1927	1927	1927	0
160	20250513	162700	446166983	1927	1927	1927	1927	0
161	20250513	162600	446166983	1927	1927	1927	1927	0
162	20250513	162500	446166983	1927	1927	1927	1927	0
163	20250513	162400	446166983	1927	1927	1927	1927	0
164	20250513	162300	446166983	1927	1927	1927	1927	0
165	20250513	162200	446166983	1927	1927	1927	1927	0
166	20250513	162100	446166983	1927	1927	1927	1927	0
167	20250513	162000	446166983	1927	1927	1927	1927	0
168	20250513	161900	446166983	1927	1927	1927	1927	0
169	20250513	161800	446166983	1927	1927	1927	1927	0
170	20250513	161700	446166983	1927	1927	1927	1927	0
171	20250513	161600	446166983	1927	1927	1927	1927	0
172	20250513	161500	446166983	1927	1927	1927	1927	0
173	20250513	161400	446166983	1927	1927	1927	1927	0
174	20250513	161300	446166983	1927	1927	1927	1927	0
175	20250513	161200	446166983	1927	1927	1927	1927	0
176	20250513	161100	446166983	1927	1927	1927	1927	0
177	20250513	161000	446166983	1927	1927	1927	1927	0
178	20250513	160900	446166983	1927	1927	1927	1927	0
179	20250513	160800	446166983	1927	1927	1927	1927	0
180	20250513	160700	446166983	1927	1927	1927	1927	0
181	20250513	160600	446166983	1927	1927	1927	1927	0
182	20250513	160500	446166983	1927	1927	1927	1927	2503
183	20250513	160400	446166983	1927	1927	1927	1927	0
184	20250513	160300	446166983	1927	1927	1927	1927	0
185	20250513	160200	446166983	1927	1927	1927	1927	0
186	20250513	160100	446166983	1927	1927	1927	1927	0
187	20250513	160000	446166983	1927	1927	1927	1927	0
188	20250513	155900	446166983	1927	1927	1927	1927	0
189	20250513	155800	446166983	1927	1927	1927	1927	0
190	20250513	155700	446166983	1927	1927	1927	1927	0
191	20250513	155600	446166983	1927	1927	1927	1927	0
192	20250513	155500	446166983	1927	1927	1927	1927	0
193	20250513	155400	446166983	1927	1927	1927	1927	0
194	20250513	155300	446166983	1927	1927	1927	1927	0
195	20250513	155200	446166983	1927	1927	1927	1927	0
196	20250513	155100	446166983	1927	1927	1927	1927	0
197	20250513	155000	446166983	1927	1927	1927	1927	0
198	20250513	154900	446166983	1927	1927	1927	1927	0
199	20250513	154800	446166983	1927	1927	1927	1927	0
200	20250513	154700	446166983	1927	1927	1927	1927	0
201	20250513	154600	446166983	1927	1927	1927	1927	0
202	20250513	154500	446166983	1927	1927	1927	1927	0
203	20250513	154400	446166983	1927	1927	1927	1927	0
204	20250513	154300	446166983	1927	1927	1927	1927	0
205	20250513	154200	446166983	1927	1927	1927	1927	0
206	20250513	154100	446166983	1927	1927	1927	1927	0
207	20250513	154000	446166983	1927	1927	1927	1927	0
208	20250513	153900	446166983	1927	1927	1927	1927	0
209	20250513	153800	446166983	1927	1927	1927	1927	0
210	20250513	153700	446166983	1927	1927	1927	1927	0
211	20250513	153600	446166983	1927	1927	1927	1927	0
212	20250513	153500	446166983	1927	1927	1927	1927	2503
213	20250513	153400	446166983	1927	1927	1927	1927	0
214	20250513	153300	446166983	1927	1927	1927	1927	0
215	20250513	153200	446166983	1927	1927	1927	1927	0
216	20250513	153100	446166983	1927	1927	1927	1927	0
217	20250513	153000	446166983	1927	1927	1927	1927	2503
218	20250513	152900	441343702	1925	1925	1925	1925	0
219	20250513	152800	441343702	1925	1925	1925	1925	0
220	20250513	152700	441343702	1925	1925	1925	1925	0
221	20250513	152600	441343702	1925	1925	1925	1925	0
222	20250513	152500	441343702	1925	1925	1925	1925	0
223	20250513	152400	441343702	1925	1925	1925	1925	0
224	20250513	152300	441343702	1925	1925	1925	1925	0
225	20250513	152200	441343702	1925	1925	1925	1925	0
226	20250513	152100	441343702	1925	1925	1925	1925	0
227	20250513	152000	441343702	1925	1925	1925	1925	0
228	20250513	151900	441343702	1925	1922	1925	1922	803
229	20250513	151800	439798743	1922	1921	1922	1921	1985
230	20250513	151700	435985554	1924	1924	1924	1923	349
231	20250513	151600	435314425	1923	1923	1923	1923	0
232	20250513	151500	435314425	1923	1923	1923	1923	2
233	20250513	151400	435310579	1925	1925	1925	1925	601
234	20250513	151300	434153654	1925	1925	1925	1925	1
235	20250513	151200	434151729	1925	1925	1925	1925	0
236	20250513	151100	434151729	1925	1921	1925	1920	1709
237	20250513	151000	430866243	1921	1920	1921	1920	225
238	20250513	150900	430434086	1921	1921	1921	1921	0
239	20250513	150800	430434086	1921	1921	1921	1921	75
240	20250513	150700	430290011	1921	1916	1921	1916	1053
241	20250513	150600	428268226	1915	1915	1915	1915	164
242	20250513	150500	427954166	1915	1915	1915	1915	1
243	20250513	150400	427952251	1915	1915	1915	1915	180
244	20250513	150300	427607551	1915	1915	1915	1915	0
245	20250513	150200	427607551	1915	1915	1915	1915	0
246	20250513	150100	427607551	1915	1915	1915	1915	326
247	20250513	150000	426983261	1915	1915	1915	1915	0
248	20250513	145900	426983261	1915	1915	1915	1915	0
249	20250513	145800	426983261	1915	1915	1915	1915	0
250	20250513	145700	426983261	1915	1915	1915	1915	0
251	20250513	145600	426983261	1915	1915	1915	1915	0
252	20250513	145500	426983261	1915	1915	1915	1915	468
253	20250513	145400	426087041	1915	1915	1915	1915	0
254	20250513	145300	426087041	1915	1915	1915	1915	0
255	20250513	145200	426087041	1915	1915	1915	1915	0
256	20250513	145100	426087041	1915	1915	1915	1915	77
257	20250513	145000	425939586	1910	1910	1910	1910	100
258	20250513	144900	425748586	1910	1910	1910	1910	0
259	20250513	144800	425748586	1910	1910	1910	1910	15
260	20250513	144700	425719936	1910	1910	1910	1910	0
261	20250513	144600	425719936	1910	1911	1911	1910	51
262	20250513	144500	425622486	1911	1911	1911	1911	1376
263	20250513	144400	422992950	1909	1909	1909	1909	0
264	20250513	144300	422992950	1909	1909	1909	1909	0
265	20250513	144200	422992950	1909	1909	1909	1909	136
266	20250513	144100	422733326	1909	1909	1909	1909	110
267	20250513	144000	422523336	1909	1909	1909	1909	0
268	20250513	143900	422523336	1909	1909	1909	1909	0
269	20250513	143800	422523336	1909	1909	1909	1909	39
270	20250513	143700	422448885	1906	1906	1906	1906	0
271	20250513	143600	422448885	1906	1906	1906	1906	0
272	20250513	143500	422448885	1906	1906	1906	1906	0
273	20250513	143400	422448885	1906	1906	1906	1906	0
274	20250513	143300	422448885	1906	1909	1909	1906	496
275	20250513	143200	421502798	1909	1909	1909	1909	0
276	20250513	143100	421502798	1909	1909	1909	1909	786
277	20250513	143000	420002324	1907	1907	1907	1907	0
278	20250513	142900	420002324	1907	1907	1907	1907	0
279	20250513	142800	420002324	1907	1907	1907	1907	0
280	20250513	142700	420002324	1907	1907	1907	1907	0
281	20250513	142600	420002324	1907	1907	1907	1907	2
282	20250513	142500	419998510	1906	1906	1906	1906	0
283	20250513	142400	419998510	1906	1906	1906	1906	0
284	20250513	142300	419998510	1906	1908	1908	1906	4341
285	20250513	142200	411722322	1909	1909	1909	1909	0
286	20250513	142100	411722322	1909	1909	1909	1909	0
287	20250513	142000	411722322	1909	1909	1909	1909	180
288	20250513	141900	411378702	1908	1908	1908	1908	0
289	20250513	141800	411378702	1908	1908	1908	1908	0
290	20250513	141700	411378702	1908	1908	1908	1908	0
291	20250513	141600	411378702	1908	1908	1908	1908	75
292	20250513	141500	411235602	1908	1909	1909	1908	450
293	20250513	141400	410376902	1910	1910	1910	1910	100
294	20250513	141300	410185902	1910	1910	1910	1910	300
295	20250513	141200	409612902	1909	1909	1909	1909	0
296	20250513	141100	409612902	1909	1909	1909	1909	0
297	20250513	141000	409612902	1909	1909	1909	1909	0
298	20250513	140900	409612902	1909	1910	1910	1909	105
299	20250513	140800	409412354	1908	1908	1908	1908	500
300	20250513	140700	408458354	1907	1907	1907	1907	175
301	20250513	140600	408124629	1907	1907	1907	1907	0
302	20250513	140500	408124629	1907	1907	1907	1907	0
303	20250513	140400	408124629	1907	1907	1907	1907	0
304	20250513	140300	408124629	1907	1907	1907	1907	0
305	20250513	140200	408124629	1907	1907	1907	1907	0
306	20250513	140100	408124629	1907	1907	1907	1907	250
307	20250513	140000	407647879	1907	1907	1907	1907	1612
308	20250513	135900	404573795	1908	1908	1908	1908	1
309	20250513	135800	404571887	1908	1908	1908	1908	0
310	20250513	135700	404571887	1908	1908	1908	1908	0
311	20250513	135600	404571887	1908	1908	1908	1908	0
312	20250513	135500	404571887	1908	1908	1908	1908	162
313	20250513	135400	404262791	1908	1909	1909	1908	599
314	20250513	135300	403119799	1909	1909	1909	1909	0
315	20250513	135200	403119799	1909	1909	1909	1909	100
316	20250513	135100	402928899	1910	1910	1910	1910	0
317	20250513	135000	402928899	1910	1910	1910	1910	52
318	20250513	134900	402829579	1908	1908	1908	1908	0
319	20250513	134800	402829579	1908	1908	1908	1908	140
320	20250513	134700	402562459	1909	1909	1909	1909	0
321	20250513	134600	402562459	1909	1909	1909	1909	0
322	20250513	134500	402562459	1909	1909	1909	1909	1
323	20250513	134400	402560550	1908	1908	1908	1908	0
324	20250513	134300	402560550	1908	1908	1908	1908	0
325	20250513	134200	402560550	1908	1908	1908	1908	6469
326	20250513	134100	390217698	1909	1909	1909	1909	300
327	20250513	134000	389644998	1909	1909	1909	1909	85
328	20250513	133900	389482733	1909	1909	1909	1909	152
329	20250513	133800	389192565	1909	1909	1909	1909	185
330	20250513	133700	388839400	1909	1910	1910	1909	2369
331	20250513	133600	384316119	1911	1911	1911	1911	5
332	20250513	133500	384306564	1911	1911	1911	1911	0
333	20250513	133400	384306564	1911	1911	1911	1911	4
334	20250513	133300	384298920	1911	1911	1911	1911	6
335	20250513	133200	384287454	1911	1911	1911	1910	51
336	20250513	133100	384190040	1911	1911	1911	1911	4
337	20250513	133000	384182396	1911	1910	1911	1910	7
338	20250513	132900	384169025	1910	1910	1910	1910	0
339	20250513	132800	384169025	1910	1910	1910	1910	500
340	20250513	132700	383214025	1910	1910	1910	1910	501
341	20250513	132600	382257115	1911	1911	1911	1911	0
342	20250513	132500	382257115	1911	1911	1911	1911	0
343	20250513	132400	382257115	1911	1912	1912	1911	1486
344	20250513	132300	379416454	1912	1912	1912	1912	0
345	20250513	132200	379416454	1912	1912	1912	1912	0
346	20250513	132100	379416454	1912	1912	1912	1912	160
347	20250513	132000	379110534	1912	1912	1912	1912	99
348	20250513	131900	378921246	1911	1911	1911	1911	50
349	20250513	131800	378825696	1912	1912	1912	1912	1
350	20250513	131700	378823784	1912	1911	1912	1911	101
351	20250513	131600	378630772	1911	1911	1911	1911	0
352	20250513	131500	378630772	1911	1912	1912	1911	2
353	20250513	131400	378626949	1910	1910	1910	1910	0
354	20250513	131300	378626949	1910	1913	1913	1910	1310
355	20250513	131200	376122746	1913	1913	1913	1913	5
356	20250513	131100	376113181	1915	1915	1915	1915	0
357	20250513	131000	376113181	1915	1917	1917	1915	234
358	20250513	130900	375665068	1918	1918	1918	1918	0
359	20250513	130800	375665068	1918	1918	1918	1918	0
360	20250513	130700	375665068	1918	1919	1919	1918	1624
361	20250513	130600	372550231	1920	1919	1921	1919	10
362	20250513	130500	372531027	1919	1919	1919	1919	7
363	20250513	130400	372517594	1918	1915	1918	1915	760
364	20250513	130300	371060466	1915	1915	1915	1915	816
365	20250513	130200	369497826	1918	1918	1918	1918	185
366	20250513	130100	369142996	1915	1915	1915	1915	0
367	20250513	130000	369142996	1915	1915	1915	1915	0
368	20250513	125900	369142996	1915	1915	1915	1915	58
369	20250513	125800	369031926	1912	1912	1912	1912	0
370	20250513	125700	369031926	1912	1912	1912	1912	0
371	20250513	125600	369031926	1912	1912	1912	1912	0
372	20250513	125500	369031926	1912	1912	1912	1912	0
373	20250513	125400	369031926	1912	1912	1912	1912	0
374	20250513	125300	369031926	1912	1912	1912	1912	0
375	20250513	125200	369031926	1912	1912	1912	1912	0
376	20250513	125100	369031926	1912	1912	1912	1912	0
377	20250513	125000	369031926	1912	1912	1912	1912	0
378	20250513	124900	369031926	1912	1912	1912	1912	524
379	20250513	124800	368030038	1910	1910	1910	1910	0
380	20250513	124700	368030038	1910	1910	1910	1910	0
381	20250513	124600	368030038	1910	1910	1910	1910	545
382	20250513	124500	366989088	1910	1914	1914	1910	13069
383	20250513	124400	342003944	1915	1915	1915	1915	442
384	20250513	124300	341157514	1915	1915	1915	1915	0
385	20250513	124200	341157514	1915	1915	1915	1915	0
386	20250513	124100	341157514	1915	1915	1915	1915	0
387	20250513	124000	341157514	1915	1915	1915	1915	0
388	20250513	123900	341157514	1915	1917	1917	1915	346
389	20250513	123800	340494272	1917	1917	1917	1917	0
390	20250513	123700	340494272	1917	1917	1917	1917	0
391	20250513	123600	340494272	1917	1917	1917	1917	0
392	20250513	123500	340494272	1917	1917	1917	1917	0
393	20250513	123400	340494272	1917	1917	1917	1917	0
394	20250513	123300	340494272	1917	1917	1917	1917	0
395	20250513	123200	340494272	1917	1917	1917	1917	0
396	20250513	123100	340494272	1917	1917	1917	1917	44
397	20250513	123000	340409924	1917	1917	1917	1917	0
398	20250513	122900	340409924	1917	1917	1917	1917	0
399	20250513	122800	340409924	1917	1917	1917	1917	64
400	20250513	122700	340287236	1918	1918	1918	1918	200
401	20250513	122600	339903636	1918	1918	1918	1918	15
402	20250513	122500	339874866	1917	1917	1917	1914	610
403	20250513	122400	338706996	1917	1917	1917	1917	59
404	20250513	122300	338593893	1915	1914	1915	1914	1476
405	20250513	122200	335768306	1918	1915	1918	1915	31
406	20250513	122100	335708899	1915	1915	1915	1915	3
407	20250513	122000	335703154	1914	1914	1914	1914	0
408	20250513	121900	335703154	1914	1914	1914	1914	0
409	20250513	121800	335703154	1914	1914	1914	1914	0
410	20250513	121700	335703154	1914	1914	1914	1914	20
411	20250513	121600	335664874	1912	1912	1912	1912	0
412	20250513	121500	335664874	1912	1912	1912	1912	0
413	20250513	121400	335664874	1912	1912	1912	1912	0
414	20250513	121300	335664874	1912	1912	1912	1912	0
415	20250513	121200	335664874	1912	1912	1912	1912	0
416	20250513	121100	335664874	1912	1912	1912	1912	0
417	20250513	121000	335664874	1912	1915	1915	1912	1589
418	20250513	120900	332625386	1918	1918	1918	1918	1
419	20250513	120800	332623468	1917	1917	1917	1917	0
420	20250513	120700	332623468	1917	1917	1917	1917	0
421	20250513	120600	332623468	1917	1917	1917	1917	0
422	20250513	120500	332623468	1917	1917	1917	1917	0
423	20250513	120400	332623468	1917	1917	1917	1917	234
424	20250513	120300	332174890	1915	1915	1915	1915	0
425	20250513	120200	332174890	1915	1915	1915	1915	0
426	20250513	120100	332174890	1915	1915	1915	1915	523
427	20250513	120000	331173345	1912	1917	1917	1912	1950
428	20250513	115900	327443242	1918	1918	1918	1918	0
429	20250513	115800	327443242	1918	1918	1918	1918	388
430	20250513	115700	326699058	1918	1918	1918	1918	378
431	20250513	115600	325974054	1921	1921	1921	1921	1
432	20250513	115500	325972133	1921	1921	1921	1921	0
433	20250513	115400	325972133	1921	1920	1921	1920	1020
434	20250513	115300	324013233	1923	1923	1923	1923	0
435	20250513	115200	324013233	1923	1923	1926	1923	2010
436	20250513	115100	320145003	1917	1914	1917	1914	1045
437	20250513	115000	318143307	1913	1913	1913	1913	20
438	20250513	114900	318105047	1912	1912	1912	1912	0
439	20250513	114800	318105047	1912	1912	1912	1912	42
440	20250513	114700	318024743	1913	1914	1914	1913	1384
441	20250513	114600	315377137	1914	1914	1914	1914	0
442	20250513	114500	315377137	1914	1914	1914	1914	2
443	20250513	114400	315373309	1914	1916	1916	1914	1951
444	20250513	114300	311637593	1917	1918	1918	1917	300
445	20250513	114200	311062304	1919	1920	1920	1919	281
446	20250513	114100	310523035	1919	1919	1919	1919	0
447	20250513	114000	310523035	1919	1920	1920	1919	130
448	20250513	113900	310273495	1920	1920	1920	1920	0
449	20250513	113800	310273495	1920	1920	1920	1920	40
450	20250513	113700	310196695	1920	1920	1920	1920	14
451	20250513	113600	310169815	1919	1920	1920	1919	95
452	20250513	113500	309987469	1920	1920	1920	1920	360
453	20250513	113400	309296269	1920	1920	1920	1920	0
454	20250513	113300	309296269	1920	1920	1920	1920	0
455	20250513	113200	309296269	1920	1920	1920	1920	0
456	20250513	113100	309296269	1920	1920	1920	1920	20
457	20250513	113000	309257869	1919	1919	1919	1919	0
458	20250513	112900	309257869	1919	1919	1919	1919	0
459	20250513	112800	309257869	1919	1919	1919	1919	380
460	20250513	112700	308528649	1922	1922	1922	1922	521
461	20250513	112600	307527287	1922	1922	1922	1922	0
462	20250513	112500	307527287	1922	1922	1922	1922	1
463	20250513	112400	307525365	1924	1924	1924	1924	0
464	20250513	112300	307525365	1924	1924	1924	1924	21
465	20250513	112200	307484961	1927	1927	1927	1927	0
466	20250513	112100	307484961	1927	1927	1927	1927	0
467	20250513	112000	307484961	1927	1927	1927	1927	1
468	20250513	111900	307483034	1924	1924	1924	1924	227
469	20250513	111800	307046286	1924	1915	1924	1915	5000
470	20250513	111700	297466018	1915	1915	1915	1915	0
471	20250513	111600	297466018	1915	1915	1915	1914	14
472	20250513	111500	297439209	1915	1915	1915	1915	5
473	20250513	111400	297429634	1915	1915	1915	1915	100
474	20250513	111300	297238134	1914	1914	1914	1914	0
475	20250513	111200	297238134	1914	1914	1914	1914	0
476	20250513	111100	297238134	1914	1914	1914	1914	0
477	20250513	111000	297238134	1914	1914	1914	1914	456
478	20250513	110900	296365350	1914	1915	1915	1914	377
479	20250513	110800	295643497	1915	1916	1916	1915	10
480	20250513	110700	295624345	1916	1916	1916	1916	0
481	20250513	110600	295624345	1916	1916	1916	1916	16
482	20250513	110500	295593689	1916	1916	1916	1916	0
483	20250513	110400	295593689	1916	1916	1916	1916	0
484	20250513	110300	295593689	1916	1916	1916	1916	0
485	20250513	110200	295593689	1916	1916	1916	1916	50
486	20250513	110100	295497889	1916	1916	1916	1916	0
487	20250513	110000	295497889	1916	1915	1916	1915	970
488	20250513	105900	293639639	1916	1916	1916	1916	0
489	20250513	105800	293639639	1916	1916	1916	1916	0
490	20250513	105700	293639639	1916	1916	1916	1916	5
491	20250513	105600	293630059	1916	1916	1916	1916	1
492	20250513	105500	293628143	1913	1913	1913	1913	0
493	20250513	105400	293628143	1913	1913	1913	1913	0
494	20250513	105300	293628143	1913	1913	1913	1913	0
495	20250513	105200	293628143	1913	1913	1913	1913	10
496	20250513	105100	293609013	1913	1913	1913	1913	3
497	20250513	105000	293603274	1913	1913	1913	1913	0
498	20250513	104900	293603274	1913	1913	1913	1913	500
499	20250513	104800	292646774	1913	1914	1914	1913	20
500	20250513	104700	292608504	1913	1913	1913	1913	0
501	20250513	104600	292608504	1913	1913	1913	1913	0
502	20250513	104500	292608504	1913	1913	1913	1913	50
503	20250513	104400	292512854	1913	1912	1913	1912	563
504	20250513	104300	291435898	1912	1912	1912	1912	0
505	20250513	104200	291435898	1912	1914	1914	1911	1263
506	20250513	104100	289020457	1913	1916	1916	1913	457
507	20250513	104000	288145905	1916	1916	1916	1916	1500
508	20250513	103900	285271905	1916	1916	1916	1916	0
509	20250513	103800	285271905	1916	1920	1920	1913	6271
510	20250513	103700	273253072	1924	1926	1926	1918	202
511	20250513	103600	272864698	1927	1924	1927	1924	837
512	20250513	103500	271254293	1924	1921	1924	1921	72
513	20250513	103400	271115978	1923	1923	1923	1923	401
514	20250513	103300	270344855	1921	1921	1921	1921	58
515	20250513	103200	270233437	1921	1921	1921	1921	500
516	20250513	103100	269272937	1921	1920	1921	1920	7
517	20250513	103000	269259491	1920	1920	1920	1920	1
518	20250513	102900	269257571	1920	1924	1924	1920	472
519	20250513	102800	268350540	1925	1925	1925	1925	0
520	20250513	102700	268350540	1925	1925	1925	1922	52
521	20250513	102600	268250590	1922	1922	1922	1922	0
522	20250513	102500	268250590	1922	1922	1922	1922	853
523	20250513	102400	266611124	1922	1921	1922	1920	104
524	20250513	102300	266411350	1921	1916	1921	1916	655
525	20250513	102200	265153405	1916	1916	1916	1916	2
526	20250513	102100	265149573	1916	1916	1916	1916	116
527	20250513	102000	264927317	1916	1915	1916	1915	948
528	20250513	101900	263111039	1916	1916	1916	1916	2
529	20250513	101800	263107207	1916	1916	1916	1916	12
530	20250513	101700	263084215	1915	1915	1915	1915	198
531	20250513	101600	262705045	1915	1915	1915	1915	231
532	20250513	101500	262262680	1916	1916	1916	1916	700
533	20250513	101400	260921480	1916	1916	1916	1916	1
534	20250513	101300	260919564	1909	1916	1916	1908	1963
535	20250513	101200	257172129	1913	1913	1913	1913	1087
536	20250513	101100	255092698	1908	1913	1913	1908	4487
537	20250513	101000	246525051	1914	1917	1917	1914	555
538	20250513	100900	245461696	1920	1920	1920	1920	10
539	20250513	100800	245442496	1926	1925	1926	1910	10134
540	20250513	100700	225999387	1928	1933	1933	1924	7550
541	20250513	100600	211438320	1933	1935	1935	1933	4038
542	20250513	100500	203625576	1936	1934	1936	1934	205
543	20250513	100400	203229096	1934	1934	1934	1934	400
544	20250513	100300	202455496	1934	1934	1934	1934	418
545	20250513	100200	201647084	1936	1937	1937	1936	21
546	20250513	100100	201606418	1937	1939	1939	1929	6399
547	20250513	100000	189228524	1939	1938	1939	1938	79
548	20250513	095900	189075360	1937	1946	1946	1937	7526
549	20250513	095800	174472444	1946	1946	1946	1946	0
550	20250513	095700	174472444	1946	1946	1946	1946	45
551	20250513	095600	174384874	1946	1947	1947	1946	6
552	20250513	095500	174373196	1945	1945	1945	1945	915
553	20250513	095400	172593521	1946	1946	1946	1946	0
554	20250513	095300	172593521	1946	1948	1948	1945	303
555	20250513	095200	172003285	1946	1948	1948	1946	1343
556	20250513	095100	169388882	1950	1950	1950	1950	0
557	20250513	095000	169388882	1950	1952	1952	1950	526
558	20250513	094900	168363179	1953	1953	1953	1953	0
559	20250513	094800	168363179	1953	1953	1953	1953	0
560	20250513	094700	168363179	1953	1952	1953	1952	492
561	20250513	094600	167402305	1951	1951	1951	1950	9
562	20250513	094500	167384751	1953	1952	1953	1952	1023
563	20250513	094400	165387383	1956	1956	1956	1956	0
564	20250513	094300	165387383	1956	1953	1956	1944	253
565	20250513	094200	164895363	1955	1960	1960	1955	906
566	20250513	094100	163121629	1963	1964	1964	1963	768
567	20250513	094000	161613292	1964	1946	1976	1946	990
568	20250513	093900	159661035	1944	1948	1950	1944	4
569	20250513	093800	159653249	1946	1945	1956	1943	1610
570	20250513	093700	156507369	1945	1941	1947	1941	302
571	20250513	093600	155919867	1940	1939	1940	1939	2025
572	20250513	093500	151992128	1939	1941	1942	1939	2637
573	20250513	093400	146875782	1941	1940	1941	1940	1004
574	20250513	093300	144927022	1940	1942	1942	1940	4430
575	20250513	093200	136329390	1942	1942	1942	1942	0
576	20250513	093100	136329390	1942	1942	1942	1942	0
577	20250513	093000	136329390	1942	1942	1942	1942	10
578	20250513	092900	136309970	1947	1941	1947	1941	896
579	20250513	092800	134567986	1942	1942	1942	1940	1348
580	20250513	092700	131952541	1943	1946	1946	1943	8568
581	20250513	092600	115298524	1945	1945	1945	1945	1816
582	20250513	092500	111766404	1946	1946	1946	1946	24
583	20250513	092400	111719700	1946	1947	1947	1946	2387
584	20250513	092300	107072216	1947	1947	1947	1947	2000
585	20250513	092200	103178216	1947	1952	1952	1947	4671
586	20250513	092100	94077094	1952	1952	1952	1952	1
587	20250513	092000	94075142	1950	1950	1950	1950	1752
588	20250513	091900	90658742	1950	1954	1954	1950	7528
589	20250513	091800	75968965	1956	1960	1960	1956	2216
590	20250513	091700	71626137	1960	1963	1963	1960	90
591	20250513	091600	71449527	1963	1963	1963	1963	0
592	20250513	091500	71449527	1963	1964	1964	1963	1011
593	20250513	091400	69464909	1964	1964	1964	1964	200
594	20250513	091300	69072109	1963	1963	1963	1963	0
595	20250513	091200	69072109	1963	1963	1963	1963	250
596	20250513	091100	68581359	1965	1963	1968	1963	1703
597	20250513	091000	65234718	1963	1965	1965	1963	4326
598	20250513	090900	56738102	1964	1964	1964	1964	0
599	20250513	090800	56738102	1964	1966	1966	1964	2178
600	20250513	090700	52458661	1969	1964	1969	1964	1607
601	20250513	090600	49298414	1963	1959	1963	1953	1170
602	20250513	090500	47002331	1959	1944	1959	1944	12972
603	20250513	090400	21779598	1944	1944	1944	1944	2487
604	20250513	090300	16944870	1948	1948	1948	1948	31
605	20250513	090200	16884482	1948	1964	1964	1944	3579
606	20250513	090100	9898851	1964	1977	1977	1964	4963
607	20250513	090000	114678	1977	1977	1989	1977	58