KissMeData/189980/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	201400	188535697	1917	1917	1917	1917	3437
3	20250515	201300	188535697	1917	1917	1917	1917	0
4	20250515	201200	188535697	1917	1917	1917	1917	0
5	20250515	201100	188535697	1917	1917	1917	1917	0
6	20250515	201000	188535697	1917	1917	1917	1917	0
7	20250515	200900	188535697	1917	1917	1917	1917	0
8	20250515	200800	188535697	1917	1917	1917	1917	0
9	20250515	200700	188535697	1917	1917	1917	1917	0
10	20250515	200600	188535697	1917	1917	1917	1917	0
11	20250515	200500	188535697	1917	1917	1917	1917	0
12	20250515	200400	188535697	1917	1917	1917	1917	0
13	20250515	200300	188535697	1917	1917	1917	1917	0
14	20250515	200200	188535697	1917	1917	1917	1917	0
15	20250515	200100	188535697	1917	1917	1917	1917	0
16	20250515	200000	188535697	1917	1917	1917	1917	0
17	20250515	195900	188535697	1917	1917	1917	1917	0
18	20250515	195800	188535697	1917	1917	1917	1917	0
19	20250515	195700	188535697	1917	1917	1917	1917	0
20	20250515	195600	188535697	1917	1917	1917	1917	0
21	20250515	195500	188535697	1917	1917	1917	1917	0
22	20250515	195400	188535697	1917	1917	1917	1917	0
23	20250515	195300	188535697	1917	1917	1917	1917	0
24	20250515	195200	188535697	1917	1917	1917	1917	0
25	20250515	195100	188535697	1917	1917	1917	1917	0
26	20250515	195000	188535697	1917	1917	1917	1917	0
27	20250515	194900	188535697	1917	1917	1917	1917	0
28	20250515	194800	188535697	1917	1917	1917	1917	0
29	20250515	194700	188535697	1917	1917	1917	1917	0
30	20250515	194600	188535697	1917	1917	1917	1917	0
31	20250515	194500	188535697	1917	1917	1917	1917	0
32	20250515	194400	188535697	1917	1917	1917	1917	3437
33	20250515	194300	188535697	1917	1917	1917	1917	0
34	20250515	194200	188535697	1917	1917	1917	1917	0
35	20250515	194100	188535697	1917	1917	1917	1917	0
36	20250515	194000	188535697	1917	1917	1917	1917	0
37	20250515	193900	188535697	1917	1917	1917	1917	0
38	20250515	193800	188535697	1917	1917	1917	1917	0
39	20250515	193700	188535697	1917	1917	1917	1917	0
40	20250515	193600	188535697	1917	1917	1917	1917	0
41	20250515	193500	188535697	1917	1917	1917	1917	0
42	20250515	193400	188535697	1917	1917	1917	1917	0
43	20250515	193300	188535697	1917	1917	1917	1917	0
44	20250515	193200	188535697	1917	1917	1917	1917	0
45	20250515	193100	188535697	1917	1917	1917	1917	0
46	20250515	193000	188535697	1917	1917	1917	1917	0
47	20250515	192900	188535697	1917	1917	1917	1917	0
48	20250515	192800	188535697	1917	1917	1917	1917	0
49	20250515	192700	188535697	1917	1917	1917	1917	0
50	20250515	192600	188535697	1917	1917	1917	1917	0
51	20250515	192500	188535697	1917	1917	1917	1917	0
52	20250515	192400	188535697	1917	1917	1917	1917	0
53	20250515	192300	188535697	1917	1917	1917	1917	0
54	20250515	192200	188535697	1917	1917	1917	1917	0
55	20250515	192100	188535697	1917	1917	1917	1917	0
56	20250515	192000	188535697	1917	1917	1917	1917	0
57	20250515	191900	188535697	1917	1917	1917	1917	0
58	20250515	191800	188535697	1917	1917	1917	1917	0
59	20250515	191700	188535697	1917	1917	1917	1917	0
60	20250515	191600	188535697	1917	1917	1917	1917	0
61	20250515	191500	188535697	1917	1917	1917	1917	0
62	20250515	191400	188535697	1917	1917	1917	1917	3437
63	20250515	191300	188535697	1917	1917	1917	1917	0
64	20250515	191200	188535697	1917	1917	1917	1917	0
65	20250515	191100	188535697	1917	1917	1917	1917	0
66	20250515	191000	188535697	1917	1917	1917	1917	0
67	20250515	190900	188535697	1917	1917	1917	1917	0
68	20250515	190800	188535697	1917	1917	1917	1917	0
69	20250515	190700	188535697	1917	1917	1917	1917	0
70	20250515	190600	188535697	1917	1917	1917	1917	0
71	20250515	190500	188535697	1917	1917	1917	1917	0
72	20250515	190400	188535697	1917	1917	1917	1917	0
73	20250515	190300	188535697	1917	1917	1917	1917	0
74	20250515	190200	188535697	1917	1917	1917	1917	0
75	20250515	190100	188535697	1917	1917	1917	1917	0
76	20250515	190000	188535697	1917	1917	1917	1917	0
77	20250515	185900	188535697	1917	1917	1917	1917	0
78	20250515	185800	188535697	1917	1917	1917	1917	0
79	20250515	185700	188535697	1917	1917	1917	1917	0
80	20250515	185600	188535697	1917	1917	1917	1917	0
81	20250515	185500	188535697	1917	1917	1917	1917	0
82	20250515	185400	188535697	1917	1917	1917	1917	0
83	20250515	185300	188535697	1917	1917	1917	1917	0
84	20250515	185200	188535697	1917	1917	1917	1917	0
85	20250515	185100	188535697	1917	1917	1917	1917	0
86	20250515	185000	188535697	1917	1917	1917	1917	0
87	20250515	184900	188535697	1917	1917	1917	1917	0
88	20250515	184800	188535697	1917	1917	1917	1917	0
89	20250515	184700	188535697	1917	1917	1917	1917	0
90	20250515	184600	188535697	1917	1917	1917	1917	0
91	20250515	184500	188535697	1917	1917	1917	1917	0
92	20250515	184400	188535697	1917	1917	1917	1917	3437
93	20250515	184300	188535697	1917	1917	1917	1917	0
94	20250515	184200	188535697	1917	1917	1917	1917	0
95	20250515	184100	188535697	1917	1917	1917	1917	0
96	20250515	184000	188535697	1917	1917	1917	1917	0
97	20250515	183900	188535697	1917	1917	1917	1917	0
98	20250515	183800	188535697	1917	1917	1917	1917	0
99	20250515	183700	188535697	1917	1917	1917	1917	0
100	20250515	183600	188535697	1917	1917	1917	1917	0
101	20250515	183500	188535697	1917	1917	1917	1917	0
102	20250515	183400	188535697	1917	1917	1917	1917	0
103	20250515	183300	188535697	1917	1917	1917	1917	0
104	20250515	183200	188535697	1917	1917	1917	1917	0
105	20250515	183100	188535697	1917	1917	1917	1917	0
106	20250515	183000	188535697	1917	1917	1917	1917	0
107	20250515	182900	188535697	1917	1917	1917	1917	0
108	20250515	182800	188535697	1917	1917	1917	1917	0
109	20250515	182700	188535697	1917	1917	1917	1917	0
110	20250515	182600	188535697	1917	1917	1917	1917	0
111	20250515	182500	188535697	1917	1917	1917	1917	0
112	20250515	182400	188535697	1917	1917	1917	1917	0
113	20250515	182300	188535697	1917	1917	1917	1917	0
114	20250515	182200	188535697	1917	1917	1917	1917	0
115	20250515	182100	188535697	1917	1917	1917	1917	0
116	20250515	182000	188535697	1917	1917	1917	1917	0
117	20250515	181900	188535697	1917	1917	1917	1917	0
118	20250515	181800	188535697	1917	1917	1917	1917	0
119	20250515	181700	188535697	1917	1917	1917	1917	0
120	20250515	181600	188535697	1917	1917	1917	1917	0
121	20250515	181500	188535697	1917	1917	1917	1917	0
122	20250515	181400	188535697	1917	1917	1917	1917	3437
123	20250515	181300	188535697	1917	1917	1917	1917	0
124	20250515	181200	188535697	1917	1917	1917	1917	0
125	20250515	181100	188535697	1917	1917	1917	1917	0
126	20250515	181000	188535697	1917	1917	1917	1917	0
127	20250515	180900	188535697	1917	1917	1917	1917	0
128	20250515	180800	188535697	1917	1917	1917	1917	0
129	20250515	180700	188535697	1917	1917	1917	1917	0
130	20250515	180600	188535697	1917	1917	1917	1917	0
131	20250515	180500	188535697	1917	1917	1917	1917	0
132	20250515	180400	188535697	1917	1917	1917	1917	0
133	20250515	180300	188535697	1917	1917	1917	1917	0
134	20250515	180200	188535697	1917	1917	1917	1917	0
135	20250515	180100	188535697	1917	1917	1917	1917	0
136	20250515	180000	188535697	1917	1917	1917	1917	0
137	20250515	175900	188535697	1917	1917	1917	1917	0
138	20250515	175800	188535697	1917	1917	1917	1917	0
139	20250515	175700	188535697	1917	1917	1917	1917	0
140	20250515	175600	188535697	1917	1917	1917	1917	0
141	20250515	175500	188535697	1917	1917	1917	1917	0
142	20250515	175400	188535697	1917	1917	1917	1917	0
143	20250515	175300	188535697	1917	1917	1917	1917	0
144	20250515	175200	188535697	1917	1917	1917	1917	0
145	20250515	175100	188535697	1917	1917	1917	1917	0
146	20250515	175000	188535697	1917	1917	1917	1917	0
147	20250515	174900	188535697	1917	1917	1917	1917	0
148	20250515	174800	188535697	1917	1917	1917	1917	0
149	20250515	174700	188535697	1917	1917	1917	1917	0
150	20250515	174600	188535697	1917	1917	1917	1917	0
151	20250515	174500	188535697	1917	1917	1917	1917	0
152	20250515	174400	188535697	1917	1917	1917	1917	3437
153	20250515	174300	188535697	1917	1917	1917	1917	0
154	20250515	174200	188535697	1917	1917	1917	1917	0
155	20250515	174100	188535697	1917	1917	1917	1917	0
156	20250515	174000	188535697	1917	1917	1917	1917	0
157	20250515	173900	188535697	1917	1917	1917	1917	0
158	20250515	173800	188535697	1917	1917	1917	1917	0
159	20250515	173700	188535697	1917	1917	1917	1917	0
160	20250515	173600	188535697	1917	1917	1917	1917	0
161	20250515	173500	188535697	1917	1917	1917	1917	0
162	20250515	173400	188535697	1917	1917	1917	1917	0
163	20250515	173300	188535697	1917	1917	1917	1917	0
164	20250515	173200	188535697	1917	1917	1917	1917	0
165	20250515	173100	188535697	1917	1917	1917	1917	0
166	20250515	173000	188535697	1917	1917	1917	1917	0
167	20250515	172900	188535697	1917	1917	1917	1917	0
168	20250515	172800	188535697	1917	1917	1917	1917	0
169	20250515	172700	188535697	1917	1917	1917	1917	0
170	20250515	172600	188535697	1917	1917	1917	1917	0
171	20250515	172500	188535697	1917	1917	1917	1917	0
172	20250515	172400	188535697	1917	1917	1917	1917	0
173	20250515	172300	188535697	1917	1917	1917	1917	0
174	20250515	172200	188535697	1917	1917	1917	1917	0
175	20250515	172100	188535697	1917	1917	1917	1917	0
176	20250515	172000	188535697	1917	1917	1917	1917	0
177	20250515	171900	188535697	1917	1917	1917	1917	0
178	20250515	171800	188535697	1917	1917	1917	1917	0
179	20250515	171700	188535697	1917	1917	1917	1917	0
180	20250515	171600	188535697	1917	1917	1917	1917	0
181	20250515	171500	188535697	1917	1917	1917	1917	0
182	20250515	171400	188535697	1917	1917	1917	1917	3437
183	20250515	171300	188535697	1917	1917	1917	1917	0
184	20250515	171200	188535697	1917	1917	1917	1917	0
185	20250515	171100	188535697	1917	1917	1917	1917	0
186	20250515	171000	188535697	1917	1917	1917	1917	0
187	20250515	170900	188535697	1917	1917	1917	1917	0
188	20250515	170800	188535697	1917	1917	1917	1917	0
189	20250515	170700	188535697	1917	1917	1917	1917	0
190	20250515	170600	188535697	1917	1917	1917	1917	0
191	20250515	170500	188535697	1917	1917	1917	1917	0
192	20250515	170400	188535697	1917	1917	1917	1917	0
193	20250515	170300	188535697	1917	1917	1917	1917	0
194	20250515	170200	188535697	1917	1917	1917	1917	0
195	20250515	170100	188535697	1917	1917	1917	1917	0
196	20250515	170000	188535697	1917	1917	1917	1917	0
197	20250515	165900	188535697	1917	1917	1917	1917	0
198	20250515	165800	188535697	1917	1917	1917	1917	0
199	20250515	165700	188535697	1917	1917	1917	1917	0
200	20250515	165600	188535697	1917	1917	1917	1917	0
201	20250515	165500	188535697	1917	1917	1917	1917	0
202	20250515	165400	188535697	1917	1917	1917	1917	0
203	20250515	165300	188535697	1917	1917	1917	1917	0
204	20250515	165200	188535697	1917	1917	1917	1917	0
205	20250515	165100	188535697	1917	1917	1917	1917	0
206	20250515	165000	188535697	1917	1917	1917	1917	0
207	20250515	164900	188535697	1917	1917	1917	1917	0
208	20250515	164800	188535697	1917	1917	1917	1917	0
209	20250515	164700	188535697	1917	1917	1917	1917	0
210	20250515	164600	188535697	1917	1917	1917	1917	0
211	20250515	164500	188535697	1917	1917	1917	1917	0
212	20250515	164400	188535697	1917	1917	1917	1917	3437
213	20250515	164300	188535697	1917	1917	1917	1917	0
214	20250515	164200	188535697	1917	1917	1917	1917	0
215	20250515	164100	188535697	1917	1917	1917	1917	0
216	20250515	164000	188535697	1917	1917	1917	1917	0
217	20250515	163900	188535697	1917	1917	1917	1917	0
218	20250515	163800	188535697	1917	1917	1917	1917	0
219	20250515	163700	188535697	1917	1917	1917	1917	0
220	20250515	163600	188535697	1917	1917	1917	1917	0
221	20250515	163500	188535697	1917	1917	1917	1917	0
222	20250515	163400	188535697	1917	1917	1917	1917	0
223	20250515	163300	188535697	1917	1917	1917	1917	0
224	20250515	163200	188535697	1917	1917	1917	1917	0
225	20250515	163100	188535697	1917	1917	1917	1917	0
226	20250515	163000	188535697	1917	1917	1917	1917	0
227	20250515	162900	188535697	1917	1917	1917	1917	0
228	20250515	162800	188535697	1917	1917	1917	1917	0
229	20250515	162700	188535697	1917	1917	1917	1917	0
230	20250515	162600	188535697	1917	1917	1917	1917	0
231	20250515	162500	188535697	1917	1917	1917	1917	0
232	20250515	162400	188535697	1917	1917	1917	1917	0
233	20250515	162300	188535697	1917	1917	1917	1917	0
234	20250515	162200	188535697	1917	1917	1917	1917	0
235	20250515	162100	188535697	1917	1917	1917	1917	0
236	20250515	162000	188535697	1917	1917	1917	1917	0
237	20250515	161900	188535697	1917	1917	1917	1917	0
238	20250515	161800	188535697	1917	1917	1917	1917	0
239	20250515	161700	188535697	1917	1917	1917	1917	0
240	20250515	161600	188535697	1917	1917	1917	1917	0
241	20250515	161500	188535697	1917	1917	1917	1917	0
242	20250515	161400	188535697	1917	1917	1917	1917	3437
243	20250515	161300	188535697	1917	1917	1917	1917	0
244	20250515	161200	188535697	1917	1917	1917	1917	0
245	20250515	161100	188535697	1917	1917	1917	1917	0
246	20250515	161000	188535697	1917	1917	1917	1917	0
247	20250515	160900	188535697	1917	1917	1917	1917	0
248	20250515	160800	188535697	1917	1917	1917	1917	0
249	20250515	160700	188535697	1917	1917	1917	1917	0
250	20250515	160600	188535697	1917	1917	1917	1917	0
251	20250515	160500	188535697	1917	1917	1917	1917	0
252	20250515	160400	188535697	1917	1917	1917	1917	0
253	20250515	160300	188535697	1917	1917	1917	1917	0
254	20250515	160200	188535697	1917	1917	1917	1917	0
255	20250515	160100	188535697	1917	1917	1917	1917	0
256	20250515	160000	188535697	1917	1917	1917	1917	0
257	20250515	155900	188535697	1917	1917	1917	1917	0
258	20250515	155800	188535697	1917	1917	1917	1917	0
259	20250515	155700	188535697	1917	1917	1917	1917	0
260	20250515	155600	188535697	1917	1917	1917	1917	0
261	20250515	155500	188535697	1917	1917	1917	1917	0
262	20250515	155400	188535697	1917	1917	1917	1917	0
263	20250515	155300	188535697	1917	1917	1917	1917	0
264	20250515	155200	188535697	1917	1917	1917	1917	0
265	20250515	155100	188535697	1917	1917	1917	1917	0
266	20250515	155000	188535697	1917	1917	1917	1917	0
267	20250515	154900	188535697	1917	1917	1917	1917	0
268	20250515	154800	188535697	1917	1917	1917	1917	0
269	20250515	154700	188535697	1917	1917	1917	1917	0
270	20250515	154600	188535697	1917	1917	1917	1917	0
271	20250515	154500	188535697	1917	1917	1917	1917	0
272	20250515	154400	188535697	1917	1917	1917	1917	3437
273	20250515	154300	188535697	1917	1917	1917	1917	0
274	20250515	154200	188535697	1917	1917	1917	1917	0
275	20250515	154100	188535697	1917	1917	1917	1917	0
276	20250515	154000	188535697	1917	1917	1917	1917	0
277	20250515	153900	188535697	1917	1917	1917	1917	0
278	20250515	153800	188535697	1917	1917	1917	1917	0
279	20250515	153700	188535697	1917	1917	1917	1917	0
280	20250515	153600	188535697	1917	1917	1917	1917	0
281	20250515	153500	188535697	1917	1917	1917	1917	0
282	20250515	153400	188535697	1917	1917	1917	1917	0
283	20250515	153300	188535697	1917	1917	1917	1917	0
284	20250515	153200	188535697	1917	1917	1917	1917	0
285	20250515	153100	188535697	1917	1917	1917	1917	0
286	20250515	153000	188535697	1917	1917	1917	1917	3437
287	20250515	152900	181946968	1915	1915	1915	1915	0
288	20250515	152800	181946968	1915	1915	1915	1915	0
289	20250515	152700	181946968	1915	1915	1915	1915	0
290	20250515	152600	181946968	1915	1915	1915	1915	0
291	20250515	152500	181946968	1915	1915	1915	1915	0
292	20250515	152400	181946968	1915	1915	1915	1915	0
293	20250515	152300	181946968	1915	1915	1915	1915	0
294	20250515	152200	181946968	1915	1915	1915	1915	0
295	20250515	152100	181946968	1915	1915	1915	1915	0
296	20250515	152000	181946968	1915	1915	1915	1915	0
297	20250515	151900	181946968	1915	1915	1915	1915	22
298	20250515	151800	181904838	1915	1913	1915	1913	58
299	20250515	151700	181793848	1916	1916	1916	1916	19
300	20250515	151600	181757444	1914	1916	1917	1914	116
301	20250515	151500	181535304	1916	1916	1916	1916	13
302	20250515	151400	181510396	1915	1916	1916	1915	125
303	20250515	151300	181270927	1916	1916	1916	1916	0
304	20250515	151200	181270927	1916	1915	1917	1915	153
305	20250515	151100	180977878	1917	1917	1917	1917	0
306	20250515	151000	180977878	1917	1917	1917	1917	0
307	20250515	150900	180977878	1917	1917	1917	1917	0
308	20250515	150800	180977878	1917	1917	1917	1917	0
309	20250515	150700	180977878	1917	1917	1917	1917	1
310	20250515	150600	180975961	1916	1914	1916	1911	52
311	20250515	150500	180876572	1916	1913	1916	1913	1835
312	20250515	150400	177366204	1913	1912	1913	1912	7229
313	20250515	150300	163543981	1913	1913	1913	1913	478
314	20250515	150200	162629567	1913	1913	1913	1913	52
315	20250515	150100	162530091	1917	1917	1917	1917	0
316	20250515	150000	162530091	1917	1917	1917	1917	0
317	20250515	145900	162530091	1917	1917	1917	1917	0
318	20250515	145800	162530091	1917	1914	1917	1914	301
319	20250515	145700	161953974	1917	1917	1917	1917	20
320	20250515	145600	161915634	1917	1917	1917	1917	5
321	20250515	145500	161906049	1917	1917	1917	1917	0
322	20250515	145400	161906049	1917	1915	1917	1915	29
323	20250515	145300	161850512	1915	1915	1915	1915	0
324	20250515	145200	161850512	1915	1915	1915	1915	492
325	20250515	145100	160908332	1915	1915	1915	1915	0
326	20250515	145000	160908332	1915	1915	1915	1915	501
327	20250515	144900	159948917	1915	1915	1915	1915	0
328	20250515	144800	159948917	1915	1916	1916	1915	1030
329	20250515	144700	157976457	1917	1917	1917	1917	90
330	20250515	144600	157803927	1917	1917	1917	1917	500
331	20250515	144500	156845427	1917	1917	1917	1917	11
332	20250515	144400	156824340	1916	1916	1916	1916	150
333	20250515	144300	156536940	1917	1917	1917	1917	0
334	20250515	144200	156536940	1917	1917	1917	1917	0
335	20250515	144100	156536940	1917	1917	1917	1917	0
336	20250515	144000	156536940	1917	1917	1917	1917	0
337	20250515	143900	156536940	1917	1917	1917	1917	1
338	20250515	143800	156535023	1916	1916	1916	1916	450
339	20250515	143700	155672823	1916	1914	1916	1914	160
340	20250515	143600	155366413	1914	1913	1914	1913	17
341	20250515	143500	155333877	1914	1913	1914	1913	2
342	20250515	143400	155330050	1914	1914	1914	1914	0
343	20250515	143300	155330050	1914	1914	1914	1914	6
344	20250515	143200	155318566	1914	1914	1914	1914	118
345	20250515	143100	155092714	1914	1914	1914	1914	0
346	20250515	143000	155092714	1914	1913	1914	1913	368
347	20250515	142900	154388390	1910	1910	1910	1910	1
348	20250515	142800	154386480	1915	1915	1915	1915	0
349	20250515	142700	154386480	1915	1915	1915	1915	0
350	20250515	142600	154386480	1915	1915	1915	1915	0
351	20250515	142500	154386480	1915	1915	1915	1915	0
352	20250515	142400	154386480	1915	1915	1915	1915	0
353	20250515	142300	154386480	1915	1915	1915	1915	0
354	20250515	142200	154386480	1915	1915	1915	1915	0
355	20250515	142100	154386480	1915	1913	1915	1913	588
356	20250515	142000	153261114	1915	1913	1915	1913	458
357	20250515	141900	152384956	1913	1913	1913	1913	0
358	20250515	141800	152384956	1913	1913	1913	1913	0
359	20250515	141700	152384956	1913	1913	1913	1913	0
360	20250515	141600	152384956	1913	1913	1913	1913	0
361	20250515	141500	152384956	1913	1911	1913	1909	958
362	20250515	141400	150555881	1913	1913	1913	1913	0
363	20250515	141300	150555881	1913	1913	1913	1913	0
364	20250515	141200	150555881	1913	1913	1913	1913	1
365	20250515	141100	150553968	1911	1911	1911	1911	1
366	20250515	141000	150552057	1913	1913	1913	1913	0
367	20250515	140900	150552057	1913	1913	1913	1913	1
368	20250515	140800	150550144	1913	1913	1913	1913	0
369	20250515	140700	150550144	1913	1913	1913	1913	0
370	20250515	140600	150550144	1913	1912	1913	1912	31
371	20250515	140500	150490871	1913	1913	1913	1913	0
372	20250515	140400	150490871	1913	1913	1913	1913	300
373	20250515	140300	149916971	1915	1913	1915	1913	4
374	20250515	140200	149909317	1913	1913	1913	1913	0
375	20250515	140100	149909317	1913	1913	1913	1913	1
376	20250515	140000	149907404	1915	1915	1915	1915	0
377	20250515	135900	149907404	1915	1915	1915	1915	0
378	20250515	135800	149907404	1915	1915	1915	1915	0
379	20250515	135700	149907404	1915	1915	1915	1915	0
380	20250515	135600	149907404	1915	1915	1915	1915	0
381	20250515	135500	149907404	1915	1915	1915	1915	10
382	20250515	135400	149888254	1915	1915	1915	1915	0
383	20250515	135300	149888254	1915	1913	1915	1913	7
384	20250515	135200	149874851	1915	1915	1915	1915	1
385	20250515	135100	149872936	1910	1910	1910	1910	51
386	20250515	135000	149775526	1913	1913	1913	1913	0
387	20250515	134900	149775526	1913	1913	1913	1913	0
388	20250515	134800	149775526	1913	1914	1914	1913	5
389	20250515	134700	149765957	1914	1914	1914	1914	1
390	20250515	134600	149764043	1917	1917	1917	1917	0
391	20250515	134500	149764043	1917	1917	1917	1917	1
392	20250515	134400	149762126	1908	1914	1914	1908	2000
393	20250515	134300	145941373	1915	1915	1915	1915	0
394	20250515	134200	145941373	1915	1915	1915	1915	1045
395	20250515	134100	143940198	1916	1916	1916	1916	51
396	20250515	134000	143842482	1919	1919	1919	1919	0
397	20250515	133900	143842482	1919	1916	1919	1916	9
398	20250515	133800	143825235	1916	1919	1919	1916	77
399	20250515	133700	143677700	1917	1917	1917	1917	1
400	20250515	133600	143675783	1917	1918	1918	1917	9
401	20250515	133500	143658525	1919	1919	1919	1919	1
402	20250515	133400	143656606	1915	1915	1915	1915	2120
403	20250515	133300	139596806	1916	1916	1916	1916	1741
404	20250515	133200	136261050	1917	1918	1918	1917	1087
405	20250515	133100	134177074	1920	1920	1920	1920	0
406	20250515	133000	134177074	1920	1920	1920	1920	0
407	20250515	132900	134177074	1920	1920	1920	1920	0
408	20250515	132800	134177074	1920	1920	1920	1920	0
409	20250515	132700	134177074	1920	1920	1920	1920	0
410	20250515	132600	134177074	1920	1920	1920	1920	0
411	20250515	132500	134177074	1920	1920	1920	1920	1
412	20250515	132400	134175154	1919	1919	1919	1919	1
413	20250515	132300	134173235	1920	1920	1920	1920	0
414	20250515	132200	134173235	1920	1920	1920	1920	1
415	20250515	132100	134171315	1919	1919	1919	1919	11
416	20250515	132000	134150206	1920	1920	1920	1920	0
417	20250515	131900	134150206	1920	1920	1920	1920	0
418	20250515	131800	134150206	1920	1920	1920	1920	0
419	20250515	131700	134150206	1920	1920	1920	1920	1
420	20250515	131600	134148286	1919	1919	1919	1919	0
421	20250515	131500	134148286	1919	1919	1919	1919	39
422	20250515	131400	134073445	1920	1920	1920	1920	0
423	20250515	131300	134073445	1920	1920	1920	1920	0
424	20250515	131200	134073445	1920	1920	1920	1920	1
425	20250515	131100	134071525	1919	1919	1919	1919	35
426	20250515	131000	134004360	1920	1920	1920	1920	1
427	20250515	130900	134002440	1919	1919	1919	1919	3
428	20250515	130800	133996683	1920	1920	1920	1920	0
429	20250515	130700	133996683	1920	1920	1920	1920	0
430	20250515	130600	133996683	1920	1920	1920	1920	0
431	20250515	130500	133996683	1920	1920	1920	1920	0
432	20250515	130400	133996683	1920	1920	1920	1920	0
433	20250515	130300	133996683	1920	1920	1920	1920	0
434	20250515	130200	133996683	1920	1920	1920	1920	0
435	20250515	130100	133996683	1920	1920	1920	1920	0
436	20250515	130000	133996683	1920	1920	1920	1920	200
437	20250515	125900	133612683	1920	1920	1920	1920	0
438	20250515	125800	133612683	1920	1920	1920	1920	0
439	20250515	125700	133612683	1920	1920	1920	1920	0
440	20250515	125600	133612683	1920	1920	1920	1920	0
441	20250515	125500	133612683	1920	1920	1920	1920	0
442	20250515	125400	133612683	1920	1920	1920	1920	0
443	20250515	125300	133612683	1920	1920	1920	1920	0
444	20250515	125200	133612683	1920	1920	1920	1920	0
445	20250515	125100	133612683	1920	1920	1920	1920	1
446	20250515	125000	133610763	1918	1918	1918	1918	0
447	20250515	124900	133610763	1918	1918	1918	1918	0
448	20250515	124800	133610763	1918	1918	1918	1918	0
449	20250515	124700	133610763	1918	1919	1919	1918	200
450	20250515	124600	133227095	1919	1919	1919	1919	0
451	20250515	124500	133227095	1919	1919	1919	1919	0
452	20250515	124400	133227095	1919	1919	1919	1919	50
453	20250515	124300	133131145	1919	1919	1919	1919	0
454	20250515	124200	133131145	1919	1919	1919	1919	0
455	20250515	124100	133131145	1919	1919	1919	1919	38
456	20250515	124000	133058223	1919	1919	1919	1919	34
457	20250515	123900	132992977	1921	1921	1921	1921	0
458	20250515	123800	132992977	1921	1921	1921	1921	0
459	20250515	123700	132992977	1921	1921	1921	1921	0
460	20250515	123600	132992977	1921	1921	1921	1921	1
461	20250515	123500	132991056	1918	1918	1918	1918	160
462	20250515	123400	132684176	1917	1917	1917	1917	0
463	20250515	123300	132684176	1917	1917	1917	1917	265
464	20250515	123200	132176171	1921	1921	1921	1921	0
465	20250515	123100	132176171	1921	1921	1921	1921	0
466	20250515	123000	132176171	1921	1921	1921	1921	0
467	20250515	122900	132176171	1921	1921	1921	1921	1
468	20250515	122800	132174250	1917	1919	1919	1917	700
469	20250515	122700	130832016	1920	1920	1920	1920	2
470	20250515	122600	130828176	1921	1921	1921	1921	0
471	20250515	122500	130828176	1921	1921	1921	1921	0
472	20250515	122400	130828176	1921	1921	1921	1921	1
473	20250515	122300	130826255	1922	1922	1922	1922	0
474	20250515	122200	130826255	1922	1922	1922	1922	0
475	20250515	122100	130826255	1922	1922	1922	1922	0
476	20250515	122000	130826255	1922	1922	1922	1922	0
477	20250515	121900	130826255	1922	1922	1922	1922	1
478	20250515	121800	130824333	1921	1921	1921	1921	200
479	20250515	121700	130440133	1922	1922	1922	1922	0
480	20250515	121600	130440133	1922	1922	1922	1922	0
481	20250515	121500	130440133	1922	1922	1922	1922	51
482	20250515	121400	130342111	1922	1922	1922	1922	0
483	20250515	121300	130342111	1922	1922	1922	1922	0
484	20250515	121200	130342111	1922	1922	1922	1922	0
485	20250515	121100	130342111	1922	1922	1922	1922	0
486	20250515	121000	130342111	1922	1922	1922	1922	0
487	20250515	120900	130342111	1922	1922	1922	1922	13
488	20250515	120800	130317125	1922	1922	1922	1922	0
489	20250515	120700	130317125	1922	1921	1922	1921	2
490	20250515	120600	130313282	1923	1923	1923	1923	0
491	20250515	120500	130313282	1923	1923	1923	1923	0
492	20250515	120400	130313282	1923	1923	1923	1923	0
493	20250515	120300	130313282	1923	1923	1923	1923	0
494	20250515	120200	130313282	1923	1923	1923	1923	0
495	20250515	120100	130313282	1923	1923	1923	1923	0
496	20250515	120000	130313282	1923	1917	1923	1916	1389
497	20250515	115900	127651946	1924	1924	1924	1924	0
498	20250515	115800	127651946	1924	1924	1924	1924	1
499	20250515	115700	127650022	1922	1922	1922	1922	0
500	20250515	115600	127650022	1922	1922	1922	1922	1
501	20250515	115500	127648100	1924	1924	1924	1924	0
502	20250515	115400	127648100	1924	1924	1924	1924	0
503	20250515	115300	127648100	1924	1924	1924	1924	0
504	20250515	115200	127648100	1924	1924	1924	1924	0
505	20250515	115100	127648100	1924	1924	1924	1924	0
506	20250515	115000	127648100	1924	1924	1924	1924	0
507	20250515	114900	127648100	1924	1922	1924	1922	2
508	20250515	114800	127644254	1924	1924	1924	1924	0
509	20250515	114700	127644254	1924	1924	1924	1924	0
510	20250515	114600	127644254	1924	1922	1924	1922	30
511	20250515	114500	127586570	1915	1924	1924	1915	6120
512	20250515	114400	115846490	1925	1925	1926	1925	1299
513	20250515	114300	113345914	1925	1925	1925	1925	0
514	20250515	114200	113345914	1925	1925	1925	1925	0
515	20250515	114100	113345914	1925	1925	1925	1925	0
516	20250515	114000	113345914	1925	1925	1925	1925	0
517	20250515	113900	113345914	1925	1925	1925	1925	92
518	20250515	113800	113168814	1926	1926	1926	1926	0
519	20250515	113700	113168814	1926	1926	1926	1926	0
520	20250515	113600	113168814	1926	1926	1926	1926	0
521	20250515	113500	113168814	1926	1926	1926	1926	3
522	20250515	113400	113163036	1926	1926	1926	1926	0
523	20250515	113300	113163036	1926	1926	1926	1926	100
524	20250515	113200	112970436	1926	1923	1926	1923	55
525	20250515	113100	112864665	1922	1923	1923	1922	1294
526	20250515	113000	110376965	1927	1927	1927	1927	0
527	20250515	112900	110376965	1927	1927	1927	1927	0
528	20250515	112800	110376965	1927	1927	1927	1927	0
529	20250515	112700	110376965	1927	1927	1927	1927	0
530	20250515	112600	110376965	1927	1927	1927	1927	0
531	20250515	112500	110376965	1927	1927	1927	1927	301
532	20250515	112400	109796938	1922	1923	1923	1922	452
533	20250515	112300	108927802	1927	1927	1927	1927	0
534	20250515	112200	108927802	1927	1927	1927	1927	0
535	20250515	112100	108927802	1927	1925	1927	1925	2
536	20250515	112000	108923950	1923	1923	1923	1923	0
537	20250515	111900	108923950	1923	1923	1923	1923	174
538	20250515	111800	108589348	1924	1924	1924	1924	200
539	20250515	111700	108204548	1925	1925	1925	1925	0
540	20250515	111600	108204548	1925	1925	1925	1925	10
541	20250515	111500	108185298	1925	1925	1925	1925	110
542	20250515	111400	107973548	1926	1926	1926	1926	0
543	20250515	111300	107973548	1926	1926	1926	1926	100
544	20250515	111200	107780948	1927	1928	1928	1927	111
545	20250515	111100	107567050	1928	1928	1928	1928	0
546	20250515	111000	107567050	1928	1928	1928	1928	0
547	20250515	110900	107567050	1928	1928	1928	1928	618
548	20250515	110800	106375546	1928	1928	1928	1928	0
549	20250515	110700	106375546	1928	1928	1928	1928	100
550	20250515	110600	106182746	1925	1925	1925	1925	499
551	20250515	110500	105222171	1925	1925	1925	1925	0
552	20250515	110400	105222171	1925	1925	1925	1925	0
553	20250515	110300	105222171	1925	1921	1925	1921	307
554	20250515	110200	104632420	1921	1921	1921	1921	0
555	20250515	110100	104632420	1921	1921	1921	1921	0
556	20250515	110000	104632420	1921	1921	1921	1921	0
557	20250515	105900	104632420	1921	1921	1921	1921	0
558	20250515	105800	104632420	1921	1921	1921	1921	470
559	20250515	105700	103729550	1928	1925	1928	1921	57
560	20250515	105600	103619971	1928	1928	1928	1928	0
561	20250515	105500	103619971	1928	1928	1928	1928	0
562	20250515	105400	103619971	1928	1928	1928	1928	0
563	20250515	105300	103619971	1928	1928	1928	1928	0
564	20250515	105200	103619971	1928	1928	1928	1928	0
565	20250515	105100	103619971	1928	1926	1929	1926	2065
566	20250515	105000	99638723	1926	1924	1926	1924	1487
567	20250515	104900	96776269	1924	1923	1924	1923	156
568	20250515	104800	96476280	1923	1922	1923	1922	1406
569	20250515	104700	93773011	1922	1922	1922	1922	23
570	20250515	104600	93728805	1922	1922	1922	1922	1
571	20250515	104500	93726883	1916	1922	1922	1916	3606
572	20250515	104400	86817781	1916	1917	1922	1916	2331
573	20250515	104300	82349448	1922	1922	1922	1922	43
574	20250515	104200	82266802	1922	1921	1922	1921	780
575	20250515	104100	80767948	1921	1921	1921	1921	0
576	20250515	104000	80767948	1921	1921	1921	1921	0
577	20250515	103900	80767948	1921	1921	1921	1921	0
578	20250515	103800	80767948	1921	1921	1921	1921	0
579	20250515	103700	80767948	1921	1921	1921	1921	0
580	20250515	103600	80767948	1921	1921	1921	1921	0
581	20250515	103500	80767948	1921	1921	1921	1921	0
582	20250515	103400	80767948	1921	1921	1921	1921	141
583	20250515	103300	80497087	1915	1916	1916	1915	500
584	20250515	103200	79539360	1921	1921	1921	1921	0
585	20250515	103100	79539360	1921	1921	1921	1921	0
586	20250515	103000	79539360	1921	1921	1921	1921	1
587	20250515	102900	79537439	1916	1919	1919	1916	104
588	20250515	102800	79337986	1922	1922	1922	1922	1
589	20250515	102700	79336064	1922	1919	1922	1919	339
590	20250515	102600	78685520	1922	1922	1922	1922	0
591	20250515	102500	78685520	1922	1922	1922	1922	258
592	20250515	102400	78189644	1923	1923	1923	1923	0
593	20250515	102300	78189644	1923	1918	1923	1918	2005
594	20250515	102200	74335090	1918	1918	1918	1918	902
595	20250515	102100	72605054	1918	1917	1918	1917	2
596	20250515	102000	72601219	1918	1918	1918	1918	0
597	20250515	101900	72601219	1918	1918	1918	1918	1
598	20250515	101800	72599301	1917	1917	1917	1917	0
599	20250515	101700	72599301	1917	1917	1917	1917	552
600	20250515	101600	71541117	1918	1918	1918	1918	0
601	20250515	101500	71541117	1918	1923	1923	1918	482
602	20250515	101400	70616608	1920	1920	1920	1920	0
603	20250515	101300	70616608	1920	1923	1923	1920	1651
604	20250515	101200	67446685	1923	1923	1923	1923	0
605	20250515	101100	67446685	1923	1923	1923	1923	0
606	20250515	101000	67446685	1923	1923	1923	1923	0
607	20250515	100900	67446685	1923	1923	1923	1923	10
608	20250515	100800	67427455	1923	1923	1923	1923	0
609	20250515	100700	67427455	1923	1920	1923	1920	2208
610	20250515	100600	63184519	1922	1922	1922	1922	0
611	20250515	100500	63184519	1922	1922	1922	1922	0
612	20250515	100400	63184519	1922	1922	1922	1922	2
613	20250515	100300	63180675	1922	1921	1922	1921	100
614	20250515	100200	62988527	1922	1922	1922	1922	0
615	20250515	100100	62988527	1922	1921	1922	1921	12
616	20250515	100000	62965464	1921	1921	1921	1921	96
617	20250515	095900	62781048	1922	1921	1922	1921	36
618	20250515	095800	62711890	1922	1922	1922	1922	0
619	20250515	095700	62711890	1922	1922	1922	1922	1
620	20250515	095600	62709968	1921	1921	1921	1921	41
621	20250515	095500	62631207	1921	1921	1921	1921	0
622	20250515	095400	62631207	1921	1921	1921	1918	3248
623	20250515	095300	56401348	1921	1921	1921	1921	0
624	20250515	095200	56401348	1921	1921	1922	1920	1606
625	20250515	095100	53316242	1922	1922	1923	1922	530
626	20250515	095000	52297572	1922	1920	1922	1920	1110
627	20250515	094900	50165298	1919	1919	1920	1919	4213
628	20250515	094800	42077551	1919	1919	1919	1919	1
629	20250515	094700	42075632	1918	1918	1918	1918	500
630	20250515	094600	41116632	1915	1915	1915	1915	1347
631	20250515	094500	38537127	1915	1915	1915	1915	1
632	20250515	094400	38535212	1909	1915	1915	1909	579
633	20250515	094300	37429667	1914	1914	1914	1914	81
634	20250515	094200	37274633	1915	1915	1915	1915	0
635	20250515	094100	37274633	1915	1915	1915	1915	0
636	20250515	094000	37274633	1915	1914	1915	1909	1171
637	20250515	093900	35036449	1915	1915	1915	1915	1
638	20250515	093800	35034534	1915	1915	1915	1915	100
639	20250515	093700	34843034	1918	1918	1918	1918	94
640	20250515	093600	34662742	1918	1918	1918	1918	4
641	20250515	093500	34655070	1918	1918	1918	1918	0
642	20250515	093400	34655070	1918	1914	1918	1914	6
643	20250515	093300	34643566	1920	1920	1920	1914	34
644	20250515	093200	34578405	1921	1915	1921	1915	40
645	20250515	093100	34501689	1921	1921	1921	1921	0
646	20250515	093000	34501689	1921	1921	1921	1921	0
647	20250515	092900	34501689	1921	1917	1921	1915	5373
648	20250515	092800	24187365	1917	1915	1917	1915	33
649	20250515	092700	24124168	1915	1915	1915	1915	0
650	20250515	092600	24124168	1915	1915	1915	1915	0
651	20250515	092500	24124168	1915	1915	1915	1915	0
652	20250515	092400	24124168	1915	1913	1915	1913	174
653	20250515	092300	23791300	1913	1913	1913	1913	0
654	20250515	092200	23791300	1913	1913	1913	1913	0
655	20250515	092100	23791300	1913	1913	1913	1913	0
656	20250515	092000	23791300	1913	1913	1913	1913	0
657	20250515	091900	23791300	1913	1913	1913	1913	0
658	20250515	091800	23791300	1913	1913	1913	1913	0
659	20250515	091700	23791300	1913	1913	1913	1913	0
660	20250515	091600	23791300	1913	1913	1913	1913	0
661	20250515	091500	23791300	1913	1909	1913	1909	551
662	20250515	091400	22739437	1909	1909	1909	1909	5
663	20250515	091300	22729892	1909	1905	1909	1905	501
664	20250515	091200	21775483	1905	1905	1905	1905	20
665	20250515	091100	21737383	1904	1905	1905	1904	2048
666	20250515	091000	17836290	1907	1907	1907	1907	1
667	20250515	090900	17834383	1909	1909	1909	1909	100
668	20250515	090800	17643483	1909	1909	1909	1909	0
669	20250515	090700	17643483	1909	1909	1909	1909	0
670	20250515	090600	17643483	1909	1910	1910	1904	4069
671	20250515	090500	9890929	1907	1910	1910	1907	52
672	20250515	090400	9791743	1914	1914	1914	1914	2
673	20250515	090300	9787915	1910	1917	1917	1910	61
674	20250515	090200	9671184	1914	1914	1917	1912	342
675	20250515	090100	9016588	1914	1914	1914	1914	1
676	20250515	090000	9014674	1904	1905	1920	1904	4728