KissMeData/052860/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	190600	187665467	1909	1909	1909	1909	1326
3	20250516	190500	187665467	1909	1909	1909	1909	0
4	20250516	190400	187665467	1909	1909	1909	1909	0
5	20250516	190300	187665467	1909	1909	1909	1909	0
6	20250516	190200	187665467	1909	1909	1909	1909	0
7	20250516	190100	187665467	1909	1909	1909	1909	0
8	20250516	190000	187665467	1909	1909	1909	1909	0
9	20250516	185900	187665467	1909	1909	1909	1909	0
10	20250516	185800	187665467	1909	1909	1909	1909	0
11	20250516	185700	187665467	1909	1909	1909	1909	0
12	20250516	185600	187665467	1909	1909	1909	1909	0
13	20250516	185500	187665467	1909	1909	1909	1909	0
14	20250516	185400	187665467	1909	1909	1909	1909	0
15	20250516	185300	187665467	1909	1909	1909	1909	0
16	20250516	185200	187665467	1909	1909	1909	1909	0
17	20250516	185100	187665467	1909	1909	1909	1909	0
18	20250516	185000	187665467	1909	1909	1909	1909	0
19	20250516	184900	187665467	1909	1909	1909	1909	0
20	20250516	184800	187665467	1909	1909	1909	1909	0
21	20250516	184700	187665467	1909	1909	1909	1909	0
22	20250516	184600	187665467	1909	1909	1909	1909	0
23	20250516	184500	187665467	1909	1909	1909	1909	0
24	20250516	184400	187665467	1909	1909	1909	1909	0
25	20250516	184300	187665467	1909	1909	1909	1909	0
26	20250516	184200	187665467	1909	1909	1909	1909	0
27	20250516	184100	187665467	1909	1909	1909	1909	0
28	20250516	184000	187665467	1909	1909	1909	1909	0
29	20250516	183900	187665467	1909	1909	1909	1909	0
30	20250516	183800	187665467	1909	1909	1909	1909	0
31	20250516	183700	187665467	1909	1909	1909	1909	0
32	20250516	183600	187665467	1909	1909	1909	1909	1326
33	20250516	183500	187665467	1909	1909	1909	1909	0
34	20250516	183400	187665467	1909	1909	1909	1909	0
35	20250516	183300	187665467	1909	1909	1909	1909	0
36	20250516	183200	187665467	1909	1909	1909	1909	0
37	20250516	183100	187665467	1909	1909	1909	1909	0
38	20250516	183000	187665467	1909	1909	1909	1909	0
39	20250516	182900	187665467	1909	1909	1909	1909	0
40	20250516	182800	187665467	1909	1909	1909	1909	0
41	20250516	182700	187665467	1909	1909	1909	1909	0
42	20250516	182600	187665467	1909	1909	1909	1909	0
43	20250516	182500	187665467	1909	1909	1909	1909	0
44	20250516	182400	187665467	1909	1909	1909	1909	0
45	20250516	182300	187665467	1909	1909	1909	1909	0
46	20250516	182200	187665467	1909	1909	1909	1909	0
47	20250516	182100	187665467	1909	1909	1909	1909	0
48	20250516	182000	187665467	1909	1909	1909	1909	0
49	20250516	181900	187665467	1909	1909	1909	1909	0
50	20250516	181800	187665467	1909	1909	1909	1909	0
51	20250516	181700	187665467	1909	1909	1909	1909	0
52	20250516	181600	187665467	1909	1909	1909	1909	0
53	20250516	181500	187665467	1909	1909	1909	1909	0
54	20250516	181400	187665467	1909	1909	1909	1909	0
55	20250516	181300	187665467	1909	1909	1909	1909	0
56	20250516	181200	187665467	1909	1909	1909	1909	0
57	20250516	181100	187665467	1909	1909	1909	1909	0
58	20250516	181000	187665467	1909	1909	1909	1909	0
59	20250516	180900	187665467	1909	1909	1909	1909	0
60	20250516	180800	187665467	1909	1909	1909	1909	0
61	20250516	180700	187665467	1909	1909	1909	1909	0
62	20250516	180600	187665467	1909	1909	1909	1909	1326
63	20250516	180500	187665467	1909	1909	1909	1909	0
64	20250516	180400	187665467	1909	1909	1909	1909	0
65	20250516	180300	187665467	1909	1909	1909	1909	0
66	20250516	180200	187665467	1909	1909	1909	1909	0
67	20250516	180100	187665467	1909	1909	1909	1909	0
68	20250516	180000	187665467	1909	1909	1909	1909	0
69	20250516	175900	187665467	1909	1909	1909	1909	0
70	20250516	175800	187665467	1909	1909	1909	1909	0
71	20250516	175700	187665467	1909	1909	1909	1909	0
72	20250516	175600	187665467	1909	1909	1909	1909	0
73	20250516	175500	187665467	1909	1909	1909	1909	0
74	20250516	175400	187665467	1909	1909	1909	1909	0
75	20250516	175300	187665467	1909	1909	1909	1909	0
76	20250516	175200	187665467	1909	1909	1909	1909	0
77	20250516	175100	187665467	1909	1909	1909	1909	0
78	20250516	175000	187665467	1909	1909	1909	1909	0
79	20250516	174900	187665467	1909	1909	1909	1909	0
80	20250516	174800	187665467	1909	1909	1909	1909	0
81	20250516	174700	187665467	1909	1909	1909	1909	0
82	20250516	174600	187665467	1909	1909	1909	1909	0
83	20250516	174500	187665467	1909	1909	1909	1909	0
84	20250516	174400	187665467	1909	1909	1909	1909	0
85	20250516	174300	187665467	1909	1909	1909	1909	0
86	20250516	174200	187665467	1909	1909	1909	1909	0
87	20250516	174100	187665467	1909	1909	1909	1909	0
88	20250516	174000	187665467	1909	1909	1909	1909	0
89	20250516	173900	187665467	1909	1909	1909	1909	0
90	20250516	173800	187665467	1909	1909	1909	1909	0
91	20250516	173700	187665467	1909	1909	1909	1909	0
92	20250516	173600	187665467	1909	1909	1909	1909	1326
93	20250516	173500	187665467	1909	1909	1909	1909	0
94	20250516	173400	187665467	1909	1909	1909	1909	0
95	20250516	173300	187665467	1909	1909	1909	1909	0
96	20250516	173200	187665467	1909	1909	1909	1909	0
97	20250516	173100	187665467	1909	1909	1909	1909	0
98	20250516	173000	187665467	1909	1909	1909	1909	0
99	20250516	172900	187665467	1909	1909	1909	1909	0
100	20250516	172800	187665467	1909	1909	1909	1909	0
101	20250516	172700	187665467	1909	1909	1909	1909	0
102	20250516	172600	187665467	1909	1909	1909	1909	0
103	20250516	172500	187665467	1909	1909	1909	1909	0
104	20250516	172400	187665467	1909	1909	1909	1909	0
105	20250516	172300	187665467	1909	1909	1909	1909	0
106	20250516	172200	187665467	1909	1909	1909	1909	0
107	20250516	172100	187665467	1909	1909	1909	1909	0
108	20250516	172000	187665467	1909	1909	1909	1909	0
109	20250516	171900	187665467	1909	1909	1909	1909	0
110	20250516	171800	187665467	1909	1909	1909	1909	0
111	20250516	171700	187665467	1909	1909	1909	1909	0
112	20250516	171600	187665467	1909	1909	1909	1909	0
113	20250516	171500	187665467	1909	1909	1909	1909	0
114	20250516	171400	187665467	1909	1909	1909	1909	0
115	20250516	171300	187665467	1909	1909	1909	1909	0
116	20250516	171200	187665467	1909	1909	1909	1909	0
117	20250516	171100	187665467	1909	1909	1909	1909	0
118	20250516	171000	187665467	1909	1909	1909	1909	0
119	20250516	170900	187665467	1909	1909	1909	1909	0
120	20250516	170800	187665467	1909	1909	1909	1909	0
121	20250516	170700	187665467	1909	1909	1909	1909	0
122	20250516	170600	187665467	1909	1909	1909	1909	1326
123	20250516	170500	187665467	1909	1909	1909	1909	0
124	20250516	170400	187665467	1909	1909	1909	1909	0
125	20250516	170300	187665467	1909	1909	1909	1909	0
126	20250516	170200	187665467	1909	1909	1909	1909	0
127	20250516	170100	187665467	1909	1909	1909	1909	0
128	20250516	170000	187665467	1909	1909	1909	1909	0
129	20250516	165900	187665467	1909	1909	1909	1909	0
130	20250516	165800	187665467	1909	1909	1909	1909	0
131	20250516	165700	187665467	1909	1909	1909	1909	0
132	20250516	165600	187665467	1909	1909	1909	1909	0
133	20250516	165500	187665467	1909	1909	1909	1909	0
134	20250516	165400	187665467	1909	1909	1909	1909	0
135	20250516	165300	187665467	1909	1909	1909	1909	0
136	20250516	165200	187665467	1909	1909	1909	1909	0
137	20250516	165100	187665467	1909	1909	1909	1909	0
138	20250516	165000	187665467	1909	1909	1909	1909	0
139	20250516	164900	187665467	1909	1909	1909	1909	0
140	20250516	164800	187665467	1909	1909	1909	1909	0
141	20250516	164700	187665467	1909	1909	1909	1909	0
142	20250516	164600	187665467	1909	1909	1909	1909	0
143	20250516	164500	187665467	1909	1909	1909	1909	0
144	20250516	164400	187665467	1909	1909	1909	1909	0
145	20250516	164300	187665467	1909	1909	1909	1909	0
146	20250516	164200	187665467	1909	1909	1909	1909	0
147	20250516	164100	187665467	1909	1909	1909	1909	0
148	20250516	164000	187665467	1909	1909	1909	1909	0
149	20250516	163900	187665467	1909	1909	1909	1909	0
150	20250516	163800	187665467	1909	1909	1909	1909	0
151	20250516	163700	187665467	1909	1909	1909	1909	0
152	20250516	163600	187665467	1909	1909	1909	1909	1326
153	20250516	163500	187665467	1909	1909	1909	1909	0
154	20250516	163400	187665467	1909	1909	1909	1909	0
155	20250516	163300	187665467	1909	1909	1909	1909	0
156	20250516	163200	187665467	1909	1909	1909	1909	0
157	20250516	163100	187665467	1909	1909	1909	1909	0
158	20250516	163000	187665467	1909	1909	1909	1909	0
159	20250516	162900	187665467	1909	1909	1909	1909	0
160	20250516	162800	187665467	1909	1909	1909	1909	0
161	20250516	162700	187665467	1909	1909	1909	1909	0
162	20250516	162600	187665467	1909	1909	1909	1909	0
163	20250516	162500	187665467	1909	1909	1909	1909	0
164	20250516	162400	187665467	1909	1909	1909	1909	0
165	20250516	162300	187665467	1909	1909	1909	1909	0
166	20250516	162200	187665467	1909	1909	1909	1909	0
167	20250516	162100	187665467	1909	1909	1909	1909	0
168	20250516	162000	187665467	1909	1909	1909	1909	0
169	20250516	161900	187665467	1909	1909	1909	1909	0
170	20250516	161800	187665467	1909	1909	1909	1909	0
171	20250516	161700	187665467	1909	1909	1909	1909	0
172	20250516	161600	187665467	1909	1909	1909	1909	0
173	20250516	161500	187665467	1909	1909	1909	1909	0
174	20250516	161400	187665467	1909	1909	1909	1909	0
175	20250516	161300	187665467	1909	1909	1909	1909	0
176	20250516	161200	187665467	1909	1909	1909	1909	0
177	20250516	161100	187665467	1909	1909	1909	1909	0
178	20250516	161000	187665467	1909	1909	1909	1909	0
179	20250516	160900	187665467	1909	1909	1909	1909	0
180	20250516	160800	187665467	1909	1909	1909	1909	0
181	20250516	160700	187665467	1909	1909	1909	1909	0
182	20250516	160600	187665467	1909	1909	1909	1909	1326
183	20250516	160500	187665467	1909	1909	1909	1909	0
184	20250516	160400	187665467	1909	1909	1909	1909	0
185	20250516	160300	187665467	1909	1909	1909	1909	0
186	20250516	160200	187665467	1909	1909	1909	1909	0
187	20250516	160100	187665467	1909	1909	1909	1909	0
188	20250516	160000	187665467	1909	1909	1909	1909	0
189	20250516	155900	187665467	1909	1909	1909	1909	0
190	20250516	155800	187665467	1909	1909	1909	1909	0
191	20250516	155700	187665467	1909	1909	1909	1909	0
192	20250516	155600	187665467	1909	1909	1909	1909	0
193	20250516	155500	187665467	1909	1909	1909	1909	0
194	20250516	155400	187665467	1909	1909	1909	1909	0
195	20250516	155300	187665467	1909	1909	1909	1909	0
196	20250516	155200	187665467	1909	1909	1909	1909	0
197	20250516	155100	187665467	1909	1909	1909	1909	0
198	20250516	155000	187665467	1909	1909	1909	1909	0
199	20250516	154900	187665467	1909	1909	1909	1909	0
200	20250516	154800	187665467	1909	1909	1909	1909	0
201	20250516	154700	187665467	1909	1909	1909	1909	0
202	20250516	154600	187665467	1909	1909	1909	1909	0
203	20250516	154500	187665467	1909	1909	1909	1909	0
204	20250516	154400	187665467	1909	1909	1909	1909	0
205	20250516	154300	187665467	1909	1909	1909	1909	0
206	20250516	154200	187665467	1909	1909	1909	1909	0
207	20250516	154100	187665467	1909	1909	1909	1909	0
208	20250516	154000	187665467	1909	1909	1909	1909	0
209	20250516	153900	187665467	1909	1909	1909	1909	0
210	20250516	153800	187665467	1909	1909	1909	1909	0
211	20250516	153700	187665467	1909	1909	1909	1909	0
212	20250516	153600	187665467	1909	1909	1909	1909	1326
213	20250516	153500	187665467	1909	1909	1909	1909	0
214	20250516	153400	187665467	1909	1909	1909	1909	0
215	20250516	153300	187665467	1909	1909	1909	1909	0
216	20250516	153200	187665467	1909	1909	1909	1909	0
217	20250516	153100	187665467	1909	1909	1909	1909	0
218	20250516	153000	187665467	1909	1909	1909	1909	1326
219	20250516	152900	185134133	1910	1910	1910	1910	0
220	20250516	152800	185134133	1910	1910	1910	1910	0
221	20250516	152700	185134133	1910	1910	1910	1910	0
222	20250516	152600	185134133	1910	1910	1910	1910	0
223	20250516	152500	185134133	1910	1910	1910	1910	0
224	20250516	152400	185134133	1910	1910	1910	1910	0
225	20250516	152300	185134133	1910	1910	1910	1910	0
226	20250516	152200	185134133	1910	1910	1910	1910	0
227	20250516	152100	185134133	1910	1910	1910	1910	0
228	20250516	152000	185134133	1910	1910	1910	1910	0
229	20250516	151900	185134133	1910	1897	1910	1891	855
230	20250516	151800	183507294	1900	1900	1900	1900	1
231	20250516	151700	183505394	1905	1905	1905	1905	0
232	20250516	151600	183505394	1905	1905	1905	1905	1
233	20250516	151500	183503489	1905	1905	1905	1905	0
234	20250516	151400	183503489	1905	1905	1905	1905	1
235	20250516	151300	183501584	1890	1890	1890	1890	0
236	20250516	151200	183501584	1890	1890	1890	1890	0
237	20250516	151100	183501584	1890	1890	1890	1890	0
238	20250516	151000	183501584	1890	1890	1890	1890	0
239	20250516	150900	183501584	1890	1890	1890	1890	0
240	20250516	150800	183501584	1890	1890	1890	1890	10
241	20250516	150700	183482684	1905	1904	1905	1904	638
242	20250516	150600	182267879	1904	1904	1904	1904	573
243	20250516	150500	181176887	1904	1904	1904	1904	0
244	20250516	150400	181176887	1904	1904	1904	1904	0
245	20250516	150300	181176887	1904	1904	1904	1904	0
246	20250516	150200	181176887	1904	1904	1904	1904	0
247	20250516	150100	181176887	1904	1904	1904	1904	0
248	20250516	150000	181176887	1904	1904	1904	1904	3
249	20250516	145900	181171175	1905	1903	1905	1903	30
250	20250516	145800	181114052	1889	1889	1889	1889	100
251	20250516	145700	180925152	1910	1910	1910	1910	0
252	20250516	145600	180925152	1910	1910	1910	1910	0
253	20250516	145500	180925152	1910	1910	1910	1910	0
254	20250516	145400	180925152	1910	1910	1910	1910	0
255	20250516	145300	180925152	1910	1910	1910	1910	0
256	20250516	145200	180925152	1910	1910	1910	1910	0
257	20250516	145100	180925152	1910	1910	1910	1910	0
258	20250516	145000	180925152	1910	1910	1910	1910	0
259	20250516	144900	180925152	1910	1910	1910	1910	0
260	20250516	144800	180925152	1910	1910	1910	1910	0
261	20250516	144700	180925152	1910	1910	1910	1910	0
262	20250516	144600	180925152	1910	1910	1910	1910	0
263	20250516	144500	180925152	1910	1910	1910	1910	0
264	20250516	144400	180925152	1910	1910	1910	1910	0
265	20250516	144300	180925152	1910	1910	1910	1910	0
266	20250516	144200	180925152	1910	1901	1910	1901	434
267	20250516	144100	180098983	1887	1887	1887	1887	404
268	20250516	144000	179336635	1893	1893	1893	1893	0
269	20250516	143900	179336635	1893	1893	1893	1893	118
270	20250516	143800	179113261	1906	1906	1906	1906	0
271	20250516	143700	179113261	1906	1906	1906	1906	0
272	20250516	143600	179113261	1906	1906	1906	1906	0
273	20250516	143500	179113261	1906	1906	1906	1906	0
274	20250516	143400	179113261	1906	1906	1906	1906	0
275	20250516	143300	179113261	1906	1906	1906	1906	0
276	20250516	143200	179113261	1906	1906	1906	1906	0
277	20250516	143100	179113261	1906	1906	1906	1906	0
278	20250516	143000	179113261	1906	1906	1906	1906	0
279	20250516	142900	179113261	1906	1906	1906	1906	0
280	20250516	142800	179113261	1906	1906	1906	1906	0
281	20250516	142700	179113261	1906	1894	1906	1894	53
282	20250516	142600	179012767	1911	1911	1911	1911	0
283	20250516	142500	179012767	1911	1911	1911	1911	0
284	20250516	142400	179012767	1911	1911	1911	1911	0
285	20250516	142300	179012767	1911	1894	1911	1894	160
286	20250516	142200	178709061	1887	1887	1887	1887	0
287	20250516	142100	178709061	1887	1887	1887	1887	0
288	20250516	142000	178709061	1887	1887	1887	1887	0
289	20250516	141900	178709061	1887	1887	1887	1887	0
290	20250516	141800	178709061	1887	1887	1887	1887	0
291	20250516	141700	178709061	1887	1887	1887	1887	0
292	20250516	141600	178709061	1887	1887	1887	1887	0
293	20250516	141500	178709061	1887	1887	1887	1887	0
294	20250516	141400	178709061	1887	1887	1887	1887	0
295	20250516	141300	178709061	1887	1887	1887	1887	0
296	20250516	141200	178709061	1887	1887	1887	1887	48
297	20250516	141100	178618485	1896	1896	1896	1896	0
298	20250516	141000	178618485	1896	1896	1896	1896	0
299	20250516	140900	178618485	1896	1896	1896	1896	0
300	20250516	140800	178618485	1896	1904	1904	1896	928
301	20250516	140700	176855621	1905	1905	1905	1905	0
302	20250516	140600	176855621	1905	1905	1905	1905	0
303	20250516	140500	176855621	1905	1905	1905	1905	0
304	20250516	140400	176855621	1905	1905	1905	1905	658
305	20250516	140300	175602131	1913	1913	1913	1913	0
306	20250516	140200	175602131	1913	1913	1913	1913	0
307	20250516	140100	175602131	1913	1913	1913	1913	0
308	20250516	140000	175602131	1913	1913	1913	1913	0
309	20250516	135900	175602131	1913	1913	1913	1913	0
310	20250516	135800	175602131	1913	1913	1913	1913	0
311	20250516	135700	175602131	1913	1913	1913	1913	0
312	20250516	135600	175602131	1913	1913	1913	1913	0
313	20250516	135500	175602131	1913	1913	1913	1913	0
314	20250516	135400	175602131	1913	1913	1913	1913	0
315	20250516	135300	175602131	1913	1913	1913	1913	19
316	20250516	135200	175565784	1913	1913	1913	1913	0
317	20250516	135100	175565784	1913	1913	1913	1913	0
318	20250516	135000	175565784	1913	1913	1913	1913	0
319	20250516	134900	175565784	1913	1913	1913	1913	0
320	20250516	134800	175565784	1913	1913	1913	1913	0
321	20250516	134700	175565784	1913	1913	1913	1913	0
322	20250516	134600	175565784	1913	1913	1913	1913	0
323	20250516	134500	175565784	1913	1913	1913	1913	0
324	20250516	134400	175565784	1913	1913	1913	1913	0
325	20250516	134300	175565784	1913	1913	1913	1913	0
326	20250516	134200	175565784	1913	1913	1913	1913	0
327	20250516	134100	175565784	1913	1913	1913	1913	0
328	20250516	134000	175565784	1913	1913	1913	1913	0
329	20250516	133900	175565784	1913	1913	1913	1913	0
330	20250516	133800	175565784	1913	1913	1913	1913	13
331	20250516	133700	175540915	1904	1904	1904	1904	0
332	20250516	133600	175540915	1904	1904	1904	1904	0
333	20250516	133500	175540915	1904	1904	1904	1904	0
334	20250516	133400	175540915	1904	1904	1904	1904	0
335	20250516	133300	175540915	1904	1904	1904	1904	0
336	20250516	133200	175540915	1904	1904	1904	1904	0
337	20250516	133100	175540915	1904	1904	1904	1904	0
338	20250516	133000	175540915	1904	1904	1904	1904	0
339	20250516	132900	175540915	1904	1904	1904	1904	0
340	20250516	132800	175540915	1904	1904	1904	1904	0
341	20250516	132700	175540915	1904	1904	1904	1904	0
342	20250516	132600	175540915	1904	1908	1908	1904	475
343	20250516	132500	174635177	1908	1908	1908	1908	19
344	20250516	132400	174598925	1907	1907	1907	1907	0
345	20250516	132300	174598925	1907	1907	1907	1907	0
346	20250516	132200	174598925	1907	1908	1908	1907	2723
347	20250516	132100	169403661	1908	1920	1920	1908	3511
348	20250516	132000	162674799	1918	1918	1918	1918	0
349	20250516	131900	162674799	1918	1918	1918	1918	0
350	20250516	131800	162674799	1918	1918	1918	1918	0
351	20250516	131700	162674799	1918	1918	1918	1918	0
352	20250516	131600	162674799	1918	1918	1918	1918	0
353	20250516	131500	162674799	1918	1918	1918	1918	0
354	20250516	131400	162674799	1918	1918	1918	1918	0
355	20250516	131300	162674799	1918	1918	1918	1918	54
356	20250516	131200	162571227	1924	1924	1924	1924	0
357	20250516	131100	162571227	1924	1924	1924	1924	20
358	20250516	131000	162532747	1924	1924	1924	1924	0
359	20250516	130900	162532747	1924	1924	1924	1924	0
360	20250516	130800	162532747	1924	1924	1924	1924	0
361	20250516	130700	162532747	1924	1924	1924	1924	0
362	20250516	130600	162532747	1924	1924	1924	1924	0
363	20250516	130500	162532747	1924	1924	1924	1924	0
364	20250516	130400	162532747	1924	1924	1924	1924	49
365	20250516	130300	162438471	1924	1924	1924	1924	0
366	20250516	130200	162438471	1924	1924	1924	1924	0
367	20250516	130100	162438471	1924	1924	1924	1924	0
368	20250516	130000	162438471	1924	1924	1924	1924	0
369	20250516	125900	162438471	1924	1924	1924	1924	0
370	20250516	125800	162438471	1924	1924	1924	1924	0
371	20250516	125700	162438471	1924	1924	1924	1924	0
372	20250516	125600	162438471	1924	1924	1924	1924	0
373	20250516	125500	162438471	1924	1924	1924	1924	0
374	20250516	125400	162438471	1924	1924	1924	1924	0
375	20250516	125300	162438471	1924	1924	1924	1924	0
376	20250516	125200	162438471	1924	1924	1924	1924	0
377	20250516	125100	162438471	1924	1924	1924	1924	0
378	20250516	125000	162438471	1924	1924	1924	1924	0
379	20250516	124900	162438471	1924	1924	1924	1924	0
380	20250516	124800	162438471	1924	1924	1924	1924	0
381	20250516	124700	162438471	1924	1924	1924	1924	0
382	20250516	124600	162438471	1924	1924	1924	1924	0
383	20250516	124500	162438471	1924	1924	1924	1924	800
384	20250516	124400	160899271	1924	1924	1924	1924	0
385	20250516	124300	160899271	1924	1924	1924	1924	0
386	20250516	124200	160899271	1924	1924	1924	1924	581
387	20250516	124100	159781427	1924	1924	1924	1924	0
388	20250516	124000	159781427	1924	1924	1924	1924	0
389	20250516	123900	159781427	1924	1924	1924	1924	0
390	20250516	123800	159781427	1924	1924	1924	1924	4
391	20250516	123700	159773731	1924	1924	1924	1924	0
392	20250516	123600	159773731	1924	1924	1924	1924	0
393	20250516	123500	159773731	1924	1924	1924	1924	0
394	20250516	123400	159773731	1924	1924	1924	1924	0
395	20250516	123300	159773731	1924	1924	1924	1924	0
396	20250516	123200	159773731	1924	1924	1924	1924	0
397	20250516	123100	159773731	1924	1924	1924	1924	0
398	20250516	123000	159773731	1924	1924	1924	1924	0
399	20250516	122900	159773731	1924	1924	1924	1924	0
400	20250516	122800	159773731	1924	1924	1924	1924	1
401	20250516	122700	159771807	1907	1907	1907	1907	0
402	20250516	122600	159771807	1907	1907	1907	1907	0
403	20250516	122500	159771807	1907	1907	1907	1907	0
404	20250516	122400	159771807	1907	1907	1907	1907	0
405	20250516	122300	159771807	1907	1907	1907	1907	0
406	20250516	122200	159771807	1907	1907	1907	1907	0
407	20250516	122100	159771807	1907	1907	1907	1907	0
408	20250516	122000	159771807	1907	1907	1907	1907	0
409	20250516	121900	159771807	1907	1907	1907	1907	0
410	20250516	121800	159771807	1907	1907	1907	1907	0
411	20250516	121700	159771807	1907	1907	1907	1907	0
412	20250516	121600	159771807	1907	1907	1907	1907	0
413	20250516	121500	159771807	1907	1907	1907	1907	0
414	20250516	121400	159771807	1907	1907	1907	1907	171
415	20250516	121300	159445710	1907	1907	1907	1907	85
416	20250516	121200	159283615	1906	1906	1906	1906	130
417	20250516	121100	159035835	1906	1906	1906	1906	84
418	20250516	121000	158875731	1906	1906	1906	1906	81
419	20250516	120900	158721345	1906	1906	1906	1906	0
420	20250516	120800	158721345	1906	1914	1914	1905	461
421	20250516	120700	157841297	1915	1915	1915	1915	0
422	20250516	120600	157841297	1915	1926	1926	1915	17372
423	20250516	120500	124451239	1926	1926	1926	1926	0
424	20250516	120400	124451239	1926	1926	1926	1926	0
425	20250516	120300	124451239	1926	1929	1929	1926	153
426	20250516	120200	124156498	1929	1929	1929	1929	0
427	20250516	120100	124156498	1929	1929	1929	1929	0
428	20250516	120000	124156498	1929	1929	1929	1929	21
429	20250516	115900	124115989	1929	1929	1929	1929	188
430	20250516	115800	123753337	1929	1929	1929	1929	0
431	20250516	115700	123753337	1929	1926	1929	1926	709
432	20250516	115600	122387800	1926	1926	1926	1926	537
433	20250516	115500	121353538	1923	1923	1923	1923	104
434	20250516	115400	121153546	1924	1924	1924	1924	1
435	20250516	115300	121151622	1922	1922	1922	1922	739
436	20250516	115200	119731264	1922	1922	1922	1922	0
437	20250516	115100	119731264	1922	1922	1922	1922	0
438	20250516	115000	119731264	1922	1922	1922	1922	0
439	20250516	114900	119731264	1922	1922	1922	1922	0
440	20250516	114800	119731264	1922	1922	1922	1922	0
441	20250516	114700	119731264	1922	1922	1922	1922	0
442	20250516	114600	119731264	1922	1922	1922	1922	63
443	20250516	114500	119610178	1922	1922	1922	1922	0
444	20250516	114400	119610178	1922	1922	1922	1922	11
445	20250516	114300	119589036	1929	1928	1929	1928	12
446	20250516	114200	119565895	1928	1928	1928	1928	0
447	20250516	114100	119565895	1928	1928	1928	1928	0
448	20250516	114000	119565895	1928	1928	1928	1928	0
449	20250516	113900	119565895	1928	1928	1928	1928	0
450	20250516	113800	119565895	1928	1928	1928	1928	13
451	20250516	113700	119540831	1919	1919	1919	1919	0
452	20250516	113600	119540831	1919	1919	1919	1919	0
453	20250516	113500	119540831	1919	1926	1926	1919	1200
454	20250516	113400	117233303	1926	1926	1926	1926	400
455	20250516	113300	116462903	1926	1926	1926	1926	68
456	20250516	113200	116331935	1926	1926	1926	1926	400
457	20250516	113100	115561535	1926	1926	1926	1926	0
458	20250516	113000	115561535	1926	1926	1926	1926	0
459	20250516	112900	115561535	1926	1926	1926	1926	0
460	20250516	112800	115561535	1926	1927	1927	1926	200
461	20250516	112700	115176308	1926	1926	1926	1926	103
462	20250516	112600	114977930	1926	1926	1926	1926	0
463	20250516	112500	114977930	1926	1926	1926	1926	0
464	20250516	112400	114977930	1926	1926	1926	1926	462
465	20250516	112300	114088118	1926	1926	1926	1926	0
466	20250516	112200	114088118	1926	1926	1926	1926	0
467	20250516	112100	114088118	1926	1926	1926	1926	0
468	20250516	112000	114088118	1926	1926	1926	1926	0
469	20250516	111900	114088118	1926	1926	1926	1926	0
470	20250516	111800	114088118	1926	1926	1926	1926	0
471	20250516	111700	114088118	1926	1926	1926	1926	0
472	20250516	111600	114088118	1926	1926	1926	1926	366
473	20250516	111500	113383202	1926	1926	1926	1926	50
474	20250516	111400	113286902	1926	1926	1926	1926	0
475	20250516	111300	113286902	1926	1926	1926	1926	0
476	20250516	111200	113286902	1926	1926	1926	1926	0
477	20250516	111100	113286902	1926	1925	1926	1925	1038
478	20250516	111000	111288147	1925	1925	1925	1925	0
479	20250516	110900	111288147	1925	1925	1925	1925	0
480	20250516	110800	111288147	1925	1925	1925	1925	10
481	20250516	110700	111268897	1925	1925	1925	1925	4
482	20250516	110600	111261197	1916	1916	1916	1916	0
483	20250516	110500	111261197	1916	1916	1916	1916	0
484	20250516	110400	111261197	1916	1916	1916	1916	0
485	20250516	110300	111261197	1916	1916	1916	1916	0
486	20250516	110200	111261197	1916	1916	1916	1916	0
487	20250516	110100	111261197	1916	1916	1916	1916	0
488	20250516	110000	111261197	1916	1916	1916	1916	0
489	20250516	105900	111261197	1916	1916	1916	1916	0
490	20250516	105800	111261197	1916	1916	1916	1916	0
491	20250516	105700	111261197	1916	1916	1916	1916	0
492	20250516	105600	111261197	1916	1916	1916	1916	0
493	20250516	105500	111261197	1916	1916	1916	1916	0
494	20250516	105400	111261197	1916	1923	1923	1916	1070
495	20250516	105300	109206877	1923	1923	1923	1923	0
496	20250516	105200	109206877	1923	1923	1923	1923	593
497	20250516	105100	108066538	1923	1923	1923	1923	0
498	20250516	105000	108066538	1923	1923	1923	1923	0
499	20250516	104900	108066538	1923	1923	1923	1923	1
500	20250516	104800	108064615	1915	1915	1915	1915	0
501	20250516	104700	108064615	1915	1915	1915	1915	63
502	20250516	104600	107943970	1915	1915	1915	1915	0
503	20250516	104500	107943970	1915	1916	1916	1915	300
504	20250516	104400	107369399	1911	1911	1911	1911	0
505	20250516	104300	107369399	1911	1911	1911	1911	0
506	20250516	104200	107369399	1911	1911	1911	1911	0
507	20250516	104100	107369399	1911	1911	1911	1911	0
508	20250516	104000	107369399	1911	1911	1911	1911	153
509	20250516	103900	107077016	1910	1911	1911	1910	223
510	20250516	103800	106650933	1926	1926	1926	1926	0
511	20250516	103700	106650933	1926	1926	1926	1926	0
512	20250516	103600	106650933	1926	1926	1926	1926	0
513	20250516	103500	106650933	1926	1926	1926	1926	0
514	20250516	103400	106650933	1926	1926	1926	1926	0
515	20250516	103300	106650933	1926	1926	1926	1926	468
516	20250516	103200	105749565	1926	1926	1926	1926	416
517	20250516	103100	104948349	1926	1926	1926	1926	12
518	20250516	103000	104925237	1925	1926	1926	1925	1861
519	20250516	102900	101342351	1925	1925	1925	1925	418
520	20250516	102800	100537701	1925	1925	1925	1925	0
521	20250516	102700	100537701	1925	1925	1925	1925	205
522	20250516	102600	100143076	1910	1912	1912	1910	300
523	20250516	102500	99569902	1925	1925	1925	1925	0
524	20250516	102400	99569902	1925	1925	1925	1925	129
525	20250516	102300	99321577	1909	1915	1915	1909	1650
526	20250516	102200	96163569	1920	1920	1920	1920	0
527	20250516	102100	96163569	1920	1920	1920	1920	522
528	20250516	102000	95161329	1919	1919	1919	1919	144
529	20250516	101900	94884993	1915	1924	1924	1915	1068
530	20250516	101800	92834776	1925	1944	1944	1925	3690
531	20250516	101700	85714291	1945	1945	1945	1945	120
532	20250516	101600	85480891	1946	1945	1946	1945	153
533	20250516	101500	85183213	1945	1945	1945	1945	32
534	20250516	101400	85120973	1947	1947	1947	1947	0
535	20250516	101300	85120973	1947	1947	1947	1945	1089
536	20250516	101200	83001265	1945	1944	1945	1944	2468
537	20250516	101100	78202005	1944	1933	1944	1933	400
538	20250516	101000	77425340	1941	1939	1941	1939	4614
539	20250516	100900	68471947	1940	1940	1940	1940	45
540	20250516	100800	68384647	1927	1927	1927	1927	0
541	20250516	100700	68384647	1927	1927	1927	1927	2500
542	20250516	100600	63567147	1941	1941	1941	1941	202
543	20250516	100500	63175065	1933	1933	1933	1933	0
544	20250516	100400	63175065	1933	1933	1933	1933	0
545	20250516	100300	63175065	1933	1933	1933	1933	100
546	20250516	100200	62981765	1945	1925	1945	1921	6262
547	20250516	100100	50831004	1925	1925	1925	1922	3801
548	20250516	100000	43522148	1928	1930	1930	1928	461
549	20250516	095900	42632503	1927	1941	1943	1927	206
550	20250516	095800	42232579	1926	1926	1926	1926	0
551	20250516	095700	42232579	1926	1926	1926	1926	0
552	20250516	095600	42232579	1926	1926	1926	1926	0
553	20250516	095500	42232579	1926	1926	1943	1926	225
554	20250516	095400	41796194	1926	1926	1926	1926	579
555	20250516	095300	40681040	1924	1924	1924	1924	0
556	20250516	095200	40681040	1924	1940	1944	1924	267
557	20250516	095100	40162396	1941	1941	1941	1941	0
558	20250516	095000	40162396	1941	1941	1941	1941	0
559	20250516	094900	40162396	1941	1932	1941	1932	80
560	20250516	094800	40007710	1932	1932	1932	1932	0
561	20250516	094700	40007710	1932	1932	1932	1932	0
562	20250516	094600	40007710	1932	1932	1932	1932	1
563	20250516	094500	40005778	1932	1916	1932	1916	53
564	20250516	094400	39904070	1932	1931	1932	1931	3036
565	20250516	094300	34038519	1932	1932	1932	1932	197
566	20250516	094200	33657915	1931	1935	1935	1931	1433
567	20250516	094100	30888518	1933	1933	1933	1933	1
568	20250516	094000	30886585	1948	1947	1948	1947	195
569	20250516	093900	30506911	1933	1948	1948	1933	72
570	20250516	093800	30367720	1948	1948	1948	1948	0
571	20250516	093700	30367720	1948	1945	1948	1945	1850
572	20250516	093600	26764127	1945	1945	1945	1945	194
573	20250516	093500	26386797	1948	1948	1948	1948	0
574	20250516	093400	26386797	1948	1948	1948	1948	0
575	20250516	093300	26386797	1948	1945	1948	1945	199
576	20250516	093200	25999664	1945	1945	1945	1945	0
577	20250516	093100	25999664	1945	1936	1945	1936	2117
578	20250516	093000	21888169	1936	1934	1936	1934	1039
579	20250516	092900	19877433	1934	1933	1934	1933	346
580	20250516	092800	19208329	1933	1933	1933	1933	18
581	20250516	092700	19173535	1933	1933	1933	1933	16
582	20250516	092600	19142607	1913	1913	1913	1913	0
583	20250516	092500	19142607	1913	1913	1913	1913	0
584	20250516	092400	19142607	1913	1914	1914	1913	47
585	20250516	092300	19052680	1936	1926	1936	1926	2241
586	20250516	092200	14729908	1927	1926	1927	1926	778
587	20250516	092100	13230715	1925	1925	1925	1925	115
588	20250516	092000	13009340	1925	1925	1925	1925	0
589	20250516	091900	13009340	1925	1926	1926	1925	69
590	20250516	091800	12876496	1927	1907	1927	1907	1902
591	20250516	091700	9243606	1905	1905	1905	1905	100
592	20250516	091600	9053106	1905	1905	1905	1905	565
593	20250516	091500	7976781	1905	1905	1905	1905	30
594	20250516	091400	7919631	1905	1905	1905	1905	27
595	20250516	091300	7868196	1884	1884	1884	1884	0
596	20250516	091200	7868196	1884	1884	1884	1884	0
597	20250516	091100	7868196	1884	1908	1908	1884	1132
598	20250516	091000	5727385	1908	1908	1908	1908	252
599	20250516	090900	5246569	1908	1906	1908	1888	952
600	20250516	090800	3441191	1908	1908	1908	1908	143
601	20250516	090700	3168347	1886	1886	1886	1886	0
602	20250516	090600	3168347	1886	1888	1888	1886	1453
603	20250516	090500	427977	1909	1898	1910	1898	165
604	20250516	090400	113025	1898	1898	1898	1898	3
605	20250516	090300	107331	1883	1883	1883	1883	0
606	20250516	090200	107331	1883	1883	1883	1883	0
607	20250516	090100	107331	1883	1883	1883	1883	0
608	20250516	090000	107331	1883	1883	1883	1883	57