KissMeData/016920/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	184700	576615823	1892	1892	1892	1892	4709
3	20250512	184600	576615823	1892	1892	1892	1892	0
4	20250512	184500	576615823	1892	1892	1892	1892	0
5	20250512	184400	576615823	1892	1892	1892	1892	0
6	20250512	184300	576615823	1892	1892	1892	1892	0
7	20250512	184200	576615823	1892	1892	1892	1892	0
8	20250512	184100	576615823	1892	1892	1892	1892	0
9	20250512	184000	576615823	1892	1892	1892	1892	0
10	20250512	183900	576615823	1892	1892	1892	1892	0
11	20250512	183800	576615823	1892	1892	1892	1892	0
12	20250512	183700	576615823	1892	1892	1892	1892	0
13	20250512	183600	576615823	1892	1892	1892	1892	0
14	20250512	183500	576615823	1892	1892	1892	1892	0
15	20250512	183400	576615823	1892	1892	1892	1892	0
16	20250512	183300	576615823	1892	1892	1892	1892	0
17	20250512	183200	576615823	1892	1892	1892	1892	0
18	20250512	183100	576615823	1892	1892	1892	1892	0
19	20250512	183000	576615823	1892	1892	1892	1892	0
20	20250512	182900	576615823	1892	1892	1892	1892	0
21	20250512	182800	576615823	1892	1892	1892	1892	0
22	20250512	182700	576615823	1892	1892	1892	1892	0
23	20250512	182600	576615823	1892	1892	1892	1892	0
24	20250512	182500	576615823	1892	1892	1892	1892	0
25	20250512	182400	576615823	1892	1892	1892	1892	0
26	20250512	182300	576615823	1892	1892	1892	1892	0
27	20250512	182200	576615823	1892	1892	1892	1892	0
28	20250512	182100	576615823	1892	1892	1892	1892	0
29	20250512	182000	576615823	1892	1892	1892	1892	0
30	20250512	181900	576615823	1892	1892	1892	1892	0
31	20250512	181800	576615823	1892	1892	1892	1892	0
32	20250512	181700	576615823	1892	1892	1892	1892	4709
33	20250512	181600	576615823	1892	1892	1892	1892	0
34	20250512	181500	576615823	1892	1892	1892	1892	0
35	20250512	181400	576615823	1892	1892	1892	1892	0
36	20250512	181300	576615823	1892	1892	1892	1892	0
37	20250512	181200	576615823	1892	1892	1892	1892	0
38	20250512	181100	576615823	1892	1892	1892	1892	0
39	20250512	181000	576615823	1892	1892	1892	1892	0
40	20250512	180900	576615823	1892	1892	1892	1892	0
41	20250512	180800	576615823	1892	1892	1892	1892	0
42	20250512	180700	576615823	1892	1892	1892	1892	0
43	20250512	180600	576615823	1892	1892	1892	1892	0
44	20250512	180500	576615823	1892	1892	1892	1892	0
45	20250512	180400	576615823	1892	1892	1892	1892	0
46	20250512	180300	576615823	1892	1892	1892	1892	0
47	20250512	180200	576615823	1892	1892	1892	1892	0
48	20250512	180100	576615823	1892	1892	1892	1892	0
49	20250512	180000	576615823	1892	1892	1892	1892	0
50	20250512	175900	576615823	1892	1892	1892	1892	0
51	20250512	175800	576615823	1892	1892	1892	1892	0
52	20250512	175700	576615823	1892	1892	1892	1892	0
53	20250512	175600	576615823	1892	1892	1892	1892	0
54	20250512	175500	576615823	1892	1892	1892	1892	0
55	20250512	175400	576615823	1892	1892	1892	1892	0
56	20250512	175300	576615823	1892	1892	1892	1892	0
57	20250512	175200	576615823	1892	1892	1892	1892	0
58	20250512	175100	576615823	1892	1892	1892	1892	0
59	20250512	175000	576615823	1892	1892	1892	1892	0
60	20250512	174900	576615823	1892	1892	1892	1892	0
61	20250512	174800	576615823	1892	1892	1892	1892	0
62	20250512	174700	576615823	1892	1892	1892	1892	4709
63	20250512	174600	576615823	1892	1892	1892	1892	0
64	20250512	174500	576615823	1892	1892	1892	1892	0
65	20250512	174400	576615823	1892	1892	1892	1892	0
66	20250512	174300	576615823	1892	1892	1892	1892	0
67	20250512	174200	576615823	1892	1892	1892	1892	0
68	20250512	174100	576615823	1892	1892	1892	1892	0
69	20250512	174000	576615823	1892	1892	1892	1892	0
70	20250512	173900	576615823	1892	1892	1892	1892	0
71	20250512	173800	576615823	1892	1892	1892	1892	0
72	20250512	173700	576615823	1892	1892	1892	1892	0
73	20250512	173600	576615823	1892	1892	1892	1892	0
74	20250512	173500	576615823	1892	1892	1892	1892	0
75	20250512	173400	576615823	1892	1892	1892	1892	0
76	20250512	173300	576615823	1892	1892	1892	1892	0
77	20250512	173200	576615823	1892	1892	1892	1892	0
78	20250512	173100	576615823	1892	1892	1892	1892	0
79	20250512	173000	576615823	1892	1892	1892	1892	0
80	20250512	172900	576615823	1892	1892	1892	1892	0
81	20250512	172800	576615823	1892	1892	1892	1892	0
82	20250512	172700	576615823	1892	1892	1892	1892	0
83	20250512	172600	576615823	1892	1892	1892	1892	0
84	20250512	172500	576615823	1892	1892	1892	1892	0
85	20250512	172400	576615823	1892	1892	1892	1892	0
86	20250512	172300	576615823	1892	1892	1892	1892	0
87	20250512	172200	576615823	1892	1892	1892	1892	0
88	20250512	172100	576615823	1892	1892	1892	1892	0
89	20250512	172000	576615823	1892	1892	1892	1892	0
90	20250512	171900	576615823	1892	1892	1892	1892	0
91	20250512	171800	576615823	1892	1892	1892	1892	0
92	20250512	171700	576615823	1892	1892	1892	1892	4709
93	20250512	171600	576615823	1892	1892	1892	1892	0
94	20250512	171500	576615823	1892	1892	1892	1892	0
95	20250512	171400	576615823	1892	1892	1892	1892	0
96	20250512	171300	576615823	1892	1892	1892	1892	0
97	20250512	171200	576615823	1892	1892	1892	1892	0
98	20250512	171100	576615823	1892	1892	1892	1892	0
99	20250512	171000	576615823	1892	1892	1892	1892	0
100	20250512	170900	576615823	1892	1892	1892	1892	0
101	20250512	170800	576615823	1892	1892	1892	1892	0
102	20250512	170700	576615823	1892	1892	1892	1892	0
103	20250512	170600	576615823	1892	1892	1892	1892	0
104	20250512	170500	576615823	1892	1892	1892	1892	0
105	20250512	170400	576615823	1892	1892	1892	1892	0
106	20250512	170300	576615823	1892	1892	1892	1892	0
107	20250512	170200	576615823	1892	1892	1892	1892	0
108	20250512	170100	576615823	1892	1892	1892	1892	0
109	20250512	170000	576615823	1892	1892	1892	1892	0
110	20250512	165900	576615823	1892	1892	1892	1892	0
111	20250512	165800	576615823	1892	1892	1892	1892	0
112	20250512	165700	576615823	1892	1892	1892	1892	0
113	20250512	165600	576615823	1892	1892	1892	1892	0
114	20250512	165500	576615823	1892	1892	1892	1892	0
115	20250512	165400	576615823	1892	1892	1892	1892	0
116	20250512	165300	576615823	1892	1892	1892	1892	0
117	20250512	165200	576615823	1892	1892	1892	1892	0
118	20250512	165100	576615823	1892	1892	1892	1892	0
119	20250512	165000	576615823	1892	1892	1892	1892	0
120	20250512	164900	576615823	1892	1892	1892	1892	0
121	20250512	164800	576615823	1892	1892	1892	1892	0
122	20250512	164700	576615823	1892	1892	1892	1892	4709
123	20250512	164600	576615823	1892	1892	1892	1892	0
124	20250512	164500	576615823	1892	1892	1892	1892	0
125	20250512	164400	576615823	1892	1892	1892	1892	0
126	20250512	164300	576615823	1892	1892	1892	1892	0
127	20250512	164200	576615823	1892	1892	1892	1892	0
128	20250512	164100	576615823	1892	1892	1892	1892	0
129	20250512	164000	576615823	1892	1892	1892	1892	0
130	20250512	163900	576615823	1892	1892	1892	1892	0
131	20250512	163800	576615823	1892	1892	1892	1892	0
132	20250512	163700	576615823	1892	1892	1892	1892	0
133	20250512	163600	576615823	1892	1892	1892	1892	0
134	20250512	163500	576615823	1892	1892	1892	1892	0
135	20250512	163400	576615823	1892	1892	1892	1892	0
136	20250512	163300	576615823	1892	1892	1892	1892	0
137	20250512	163200	576615823	1892	1892	1892	1892	0
138	20250512	163100	576615823	1892	1892	1892	1892	0
139	20250512	163000	576615823	1892	1892	1892	1892	0
140	20250512	162900	576615823	1892	1892	1892	1892	0
141	20250512	162800	576615823	1892	1892	1892	1892	0
142	20250512	162700	576615823	1892	1892	1892	1892	0
143	20250512	162600	576615823	1892	1892	1892	1892	0
144	20250512	162500	576615823	1892	1892	1892	1892	0
145	20250512	162400	576615823	1892	1892	1892	1892	0
146	20250512	162300	576615823	1892	1892	1892	1892	0
147	20250512	162200	576615823	1892	1892	1892	1892	0
148	20250512	162100	576615823	1892	1892	1892	1892	0
149	20250512	162000	576615823	1892	1892	1892	1892	0
150	20250512	161900	576615823	1892	1892	1892	1892	0
151	20250512	161800	576615823	1892	1892	1892	1892	0
152	20250512	161700	576615823	1892	1892	1892	1892	4709
153	20250512	161600	576615823	1892	1892	1892	1892	0
154	20250512	161500	576615823	1892	1892	1892	1892	0
155	20250512	161400	576615823	1892	1892	1892	1892	0
156	20250512	161300	576615823	1892	1892	1892	1892	0
157	20250512	161200	576615823	1892	1892	1892	1892	0
158	20250512	161100	576615823	1892	1892	1892	1892	0
159	20250512	161000	576615823	1892	1892	1892	1892	0
160	20250512	160900	576615823	1892	1892	1892	1892	0
161	20250512	160800	576615823	1892	1892	1892	1892	0
162	20250512	160700	576615823	1892	1892	1892	1892	0
163	20250512	160600	576615823	1892	1892	1892	1892	0
164	20250512	160500	576615823	1892	1892	1892	1892	0
165	20250512	160400	576615823	1892	1892	1892	1892	0
166	20250512	160300	576615823	1892	1892	1892	1892	0
167	20250512	160200	576615823	1892	1892	1892	1892	0
168	20250512	160100	576615823	1892	1892	1892	1892	0
169	20250512	160000	576615823	1892	1892	1892	1892	0
170	20250512	155900	576615823	1892	1892	1892	1892	0
171	20250512	155800	576615823	1892	1892	1892	1892	0
172	20250512	155700	576615823	1892	1892	1892	1892	0
173	20250512	155600	576615823	1892	1892	1892	1892	0
174	20250512	155500	576615823	1892	1892	1892	1892	0
175	20250512	155400	576615823	1892	1892	1892	1892	0
176	20250512	155300	576615823	1892	1892	1892	1892	0
177	20250512	155200	576615823	1892	1892	1892	1892	0
178	20250512	155100	576615823	1892	1892	1892	1892	0
179	20250512	155000	576615823	1892	1892	1892	1892	0
180	20250512	154900	576615823	1892	1892	1892	1892	0
181	20250512	154800	576615823	1892	1892	1892	1892	0
182	20250512	154700	576615823	1892	1892	1892	1892	4709
183	20250512	154600	576615823	1892	1892	1892	1892	0
184	20250512	154500	576615823	1892	1892	1892	1892	0
185	20250512	154400	576615823	1892	1892	1892	1892	0
186	20250512	154300	576615823	1892	1892	1892	1892	0
187	20250512	154200	576615823	1892	1892	1892	1892	0
188	20250512	154100	576615823	1892	1892	1892	1892	0
189	20250512	154000	576615823	1892	1892	1892	1892	0
190	20250512	153900	576615823	1892	1892	1892	1892	0
191	20250512	153800	576615823	1892	1892	1892	1892	0
192	20250512	153700	576615823	1892	1892	1892	1892	0
193	20250512	153600	576615823	1892	1892	1892	1892	0
194	20250512	153500	576615823	1892	1892	1892	1892	0
195	20250512	153400	576615823	1892	1892	1892	1892	0
196	20250512	153300	576615823	1892	1892	1892	1892	0
197	20250512	153200	576615823	1892	1892	1892	1892	0
198	20250512	153100	576615823	1892	1892	1892	1892	0
199	20250512	153000	576615823	1892	1892	1892	1892	4709
200	20250512	152900	567706395	1896	1896	1896	1896	0
201	20250512	152800	567706395	1896	1896	1896	1896	0
202	20250512	152700	567706395	1896	1896	1896	1896	0
203	20250512	152600	567706395	1896	1896	1896	1896	0
204	20250512	152500	567706395	1896	1896	1896	1896	0
205	20250512	152400	567706395	1896	1896	1896	1896	0
206	20250512	152300	567706395	1896	1896	1896	1896	0
207	20250512	152200	567706395	1896	1896	1896	1896	0
208	20250512	152100	567706395	1896	1896	1896	1896	0
209	20250512	152000	567706395	1896	1896	1896	1896	0
210	20250512	151900	567706395	1896	1896	1896	1896	1
211	20250512	151800	567704499	1896	1893	1896	1893	658
212	20250512	151700	566457321	1893	1893	1893	1893	5
213	20250512	151600	566447856	1892	1892	1892	1892	0
214	20250512	151500	566447856	1892	1898	1898	1892	266
215	20250512	151400	565943468	1898	1893	1898	1892	1101
216	20250512	151300	563858865	1893	1893	1893	1893	0
217	20250512	151200	563858865	1893	1897	1898	1893	1690
218	20250512	151100	560659662	1898	1899	1900	1898	887
219	20250512	151000	558975557	1899	1901	1901	1899	6787
220	20250512	150900	546080014	1901	1901	1901	1901	212
221	20250512	150800	545677002	1902	1903	1903	1902	3174
222	20250512	150700	539638783	1903	1904	1904	1903	200
223	20250512	150600	539258154	1904	1904	1904	1904	0
224	20250512	150500	539258154	1904	1904	1904	1904	0
225	20250512	150400	539258154	1904	1904	1904	1904	1
226	20250512	150300	539256250	1904	1907	1907	1904	560
227	20250512	150200	538189110	1907	1907	1907	1907	75
228	20250512	150100	538046085	1904	1904	1904	1904	65
229	20250512	150000	537922325	1904	1906	1906	1904	34
230	20250512	145900	537857587	1906	1906	1906	1906	1
231	20250512	145800	537855681	1905	1905	1905	1905	3
232	20250512	145700	537849966	1905	1905	1905	1905	1268
233	20250512	145600	535434426	1905	1909	1909	1905	580
234	20250512	145500	534328870	1911	1911	1911	1911	0
235	20250512	145400	534328870	1911	1911	1911	1911	0
236	20250512	145300	534328870	1911	1911	1911	1911	55
237	20250512	145200	534223765	1911	1911	1911	1911	37
238	20250512	145100	534153058	1911	1911	1911	1911	800
239	20250512	145000	532624258	1911	1911	1911	1911	0
240	20250512	144900	532624258	1911	1912	1912	1911	1266
241	20250512	144800	530204208	1911	1911	1911	1911	143
242	20250512	144700	529930935	1910	1910	1910	1910	0
243	20250512	144600	529930935	1910	1906	1910	1906	543
244	20250512	144500	528895614	1905	1905	1905	1905	268
245	20250512	144400	528385074	1906	1906	1906	1906	164
246	20250512	144300	528072490	1905	1905	1905	1905	70
247	20250512	144200	527939140	1905	1909	1909	1905	735
248	20250512	144100	526536029	1909	1904	1909	1903	1625
249	20250512	144000	523441868	1907	1904	1908	1904	152
250	20250512	143900	523152021	1904	1904	1904	1904	0
251	20250512	143800	523152021	1904	1905	1905	1904	2
252	20250512	143700	523148212	1905	1907	1907	1905	18
253	20250512	143600	523113907	1903	1906	1906	1903	358
254	20250512	143500	522432001	1906	1906	1908	1906	318
255	20250512	143400	521825891	1907	1909	1909	1907	30
256	20250512	143300	521768638	1909	1910	1910	1909	11
257	20250512	143200	521747629	1910	1910	1910	1910	75
258	20250512	143100	521604379	1910	1914	1914	1910	338
259	20250512	143000	520958749	1915	1915	1915	1915	20
260	20250512	142900	520920449	1915	1916	1916	1915	289
261	20250512	142800	520366979	1916	1918	1918	1916	21
262	20250512	142700	520326731	1916	1915	1918	1915	585
263	20250512	142600	519205949	1915	1915	1915	1915	0
264	20250512	142500	519205949	1915	1915	1915	1915	134
265	20250512	142400	518949339	1918	1909	1918	1902	1406
266	20250512	142300	516273532	1910	1912	1912	1910	1971
267	20250512	142200	512507992	1919	1919	1919	1919	0
268	20250512	142100	512507992	1919	1919	1919	1919	0
269	20250512	142000	512507992	1919	1912	1919	1911	4215
270	20250512	141900	504451192	1912	1912	1912	1912	500
271	20250512	141800	503495192	1919	1919	1919	1919	215
272	20250512	141700	503082607	1911	1912	1912	1911	250
273	20250512	141600	502604642	1919	1919	1919	1919	1215
274	20250512	141500	500273057	1919	1919	1919	1919	143
275	20250512	141400	499998640	1911	1916	1916	1911	4933
276	20250512	141300	490554025	1917	1917	1917	1917	302
277	20250512	141200	489975091	1919	1919	1919	1919	0
278	20250512	141100	489975091	1919	1919	1919	1917	724
279	20250512	141000	488586301	1918	1918	1918	1918	688
280	20250512	140900	487266717	1917	1918	1918	1917	167
281	20250512	140800	486946489	1919	1918	1919	1918	710
282	20250512	140700	485584699	1920	1920	1920	1920	0
283	20250512	140600	485584699	1920	1919	1920	1919	928
284	20250512	140500	483803817	1920	1925	1925	1920	242
285	20250512	140400	483339167	1920	1920	1920	1920	709
286	20250512	140300	481977887	1920	1922	1927	1919	1806
287	20250512	140200	478509742	1922	1921	1922	1921	2
288	20250512	140100	478505899	1921	1921	1921	1921	1
289	20250512	140000	478503978	1921	1921	1921	1921	10
290	20250512	135900	478484768	1920	1920	1920	1920	32
291	20250512	135800	478423328	1920	1923	1923	1920	1762
292	20250512	135700	475037630	1929	1929	1929	1929	0
293	20250512	135600	475037630	1929	1929	1929	1929	0
294	20250512	135500	475037630	1929	1929	1929	1929	100
295	20250512	135400	474844730	1929	1929	1929	1929	0
296	20250512	135300	474844730	1929	1926	1929	1926	500
297	20250512	135200	473880997	1925	1925	1925	1925	0
298	20250512	135100	473880997	1925	1925	1925	1925	50
299	20250512	135000	473784747	1927	1927	1927	1927	20
300	20250512	134900	473746207	1927	1927	1927	1927	0
301	20250512	134800	473746207	1927	1927	1927	1927	58
302	20250512	134700	473634441	1927	1925	1927	1925	3
303	20250512	134600	473628663	1925	1924	1925	1924	104
304	20250512	134500	473428566	1925	1925	1925	1925	0
305	20250512	134400	473428566	1925	1923	1925	1923	1010
306	20250512	134300	471486333	1928	1928	1928	1928	0
307	20250512	134200	471486333	1928	1927	1928	1927	10
308	20250512	134100	471467057	1925	1925	1925	1925	20
309	20250512	134000	471428557	1925	1925	1925	1925	100
310	20250512	133900	471236057	1928	1928	1928	1928	1
311	20250512	133800	471234129	1927	1927	1927	1927	20
312	20250512	133700	471195589	1925	1925	1925	1925	2
313	20250512	133600	471191739	1925	1925	1925	1925	0
314	20250512	133500	471191739	1925	1925	1925	1925	94
315	20250512	133400	471010789	1925	1926	1926	1925	380
316	20250512	133300	470279209	1925	1925	1925	1925	31
317	20250512	133200	470219534	1925	1919	1925	1919	3
318	20250512	133100	470213765	1919	1919	1919	1919	0
319	20250512	133000	470213765	1919	1919	1919	1919	10
320	20250512	132900	470194575	1919	1919	1919	1919	300
321	20250512	132800	469618875	1925	1920	1925	1919	872
322	20250512	132700	467945446	1920	1920	1924	1920	1289
323	20250512	132600	465470107	1920	1921	1921	1920	172
324	20250512	132500	465139723	1925	1925	1925	1925	300
325	20250512	132400	464562223	1925	1924	1925	1920	2035
326	20250512	132300	460649063	1926	1925	1926	1925	227
327	20250512	132200	460212065	1925	1925	1925	1925	1
328	20250512	132100	460210140	1926	1926	1926	1926	0
329	20250512	132000	460210140	1926	1927	1927	1926	241
330	20250512	131900	459745874	1929	1929	1929	1929	0
331	20250512	131800	459745874	1929	1929	1929	1929	2
332	20250512	131700	459742016	1930	1930	1930	1930	0
333	20250512	131600	459742016	1930	1930	1930	1930	2
334	20250512	131500	459738156	1930	1930	1930	1930	0
335	20250512	131400	459738156	1930	1930	1930	1930	0
336	20250512	131300	459738156	1930	1921	1930	1920	1526
337	20250512	131200	456799319	1920	1920	1920	1919	551
338	20250512	131100	455741623	1920	1920	1920	1920	0
339	20250512	131000	455741623	1920	1922	1922	1920	177
340	20250512	130900	455401507	1923	1924	1924	1921	1293
341	20250512	130800	452917321	1930	1924	1930	1924	31
342	20250512	130700	452857671	1930	1930	1930	1930	53
343	20250512	130600	452755381	1926	1931	1931	1926	805
344	20250512	130500	451204612	1932	1931	1932	1931	103
345	20250512	130400	451005666	1933	1934	1934	1932	664
346	20250512	130300	449722111	1937	1937	1937	1937	0
347	20250512	130200	449722111	1937	1940	1940	1937	634
348	20250512	130100	448492771	1947	1943	1947	1943	943
349	20250512	130000	446656757	1947	1943	1949	1939	606
350	20250512	125900	445477767	1943	1931	1943	1931	3717
351	20250512	125800	438280580	1932	1922	1932	1921	2920
352	20250512	125700	432651043	1923	1925	1925	1923	466
353	20250512	125600	431754595	1926	1926	1926	1926	1
354	20250512	125500	431752669	1927	1926	1927	1926	72
355	20250512	125400	431613995	1927	1930	1930	1922	198
356	20250512	125300	431232817	1930	1930	1930	1930	511
357	20250512	125200	430246587	1931	1930	1932	1928	1927
358	20250512	125100	426527237	1930	1929	1931	1928	2439
359	20250512	125000	421821534	1929	1926	1929	1917	19878
360	20250512	124900	383484137	1927	1928	1928	1917	839
361	20250512	124800	381868445	1928	1929	1929	1919	1921
362	20250512	124700	378164494	1930	1919	1930	1919	2807
363	20250512	124600	372765623	1919	1911	1919	1907	19405
364	20250512	124500	335632128	1910	1909	1910	1909	4274
365	20250512	124400	327468804	1910	1908	1910	1908	5250
366	20250512	124300	317448152	1908	1908	1908	1908	906
367	20250512	124200	315719504	1908	1908	1908	1908	831
368	20250512	124100	314133956	1907	1904	1907	1903	2474
369	20250512	124000	309421595	1902	1902	1902	1902	457
370	20250512	123900	308552381	1903	1903	1903	1903	0
371	20250512	123800	308552381	1903	1903	1903	1903	0
372	20250512	123700	308552381	1903	1903	1903	1903	1439
373	20250512	123600	305813964	1904	1904	1904	1904	0
374	20250512	123500	305813964	1904	1904	1904	1904	0
375	20250512	123400	305813964	1904	1904	1904	1904	0
376	20250512	123300	305813964	1904	1904	1904	1904	16
377	20250512	123200	305783500	1905	1905	1905	1905	0
378	20250512	123100	305783500	1905	1901	1905	1901	333
379	20250512	123000	305149896	1901	1901	1901	1901	0
380	20250512	122900	305149896	1901	1901	1901	1901	52
381	20250512	122800	305051044	1901	1901	1901	1901	183
382	20250512	122700	304703161	1901	1901	1901	1901	0
383	20250512	122600	304703161	1901	1901	1901	1901	1500
384	20250512	122500	301851661	1901	1901	1905	1901	902
385	20250512	122400	300133359	1903	1901	1903	1901	2
386	20250512	122300	300129555	1905	1905	1905	1905	0
387	20250512	122200	300129555	1905	1905	1905	1905	1
388	20250512	122100	300127650	1901	1905	1905	1901	33
389	20250512	122000	300064797	1906	1906	1906	1906	0
390	20250512	121900	300064797	1906	1906	1906	1906	0
391	20250512	121800	300064797	1906	1906	1906	1906	0
392	20250512	121700	300064797	1906	1906	1906	1906	2
393	20250512	121600	300060985	1906	1906	1906	1906	0
394	20250512	121500	300060985	1906	1906	1906	1906	0
395	20250512	121400	300060985	1906	1906	1906	1906	0
396	20250512	121300	300060985	1906	1906	1906	1906	2
397	20250512	121200	300057173	1906	1906	1906	1906	0
398	20250512	121100	300057173	1906	1906	1906	1906	1056
399	20250512	121000	298044437	1907	1904	1907	1904	10
400	20250512	120900	298025394	1903	1903	1903	1903	2
401	20250512	120800	298021588	1904	1904	1904	1904	270
402	20250512	120700	297507508	1901	1902	1904	1901	176
403	20250512	120600	297172491	1901	1902	1902	1901	21
404	20250512	120500	297132550	1902	1902	1902	1902	0
405	20250512	120400	297132550	1902	1902	1902	1902	0
406	20250512	120300	297132550	1902	1902	1902	1902	504
407	20250512	120200	296173942	1902	1902	1902	1902	0
408	20250512	120100	296173942	1902	1903	1903	1902	1162
409	20250512	120000	293962817	1902	1902	1902	1902	0
410	20250512	115900	293962817	1902	1902	1902	1900	875
411	20250512	115800	292298766	1902	1901	1902	1901	580
412	20250512	115700	291195645	1901	1901	1901	1901	10
413	20250512	115600	291176635	1899	1899	1899	1899	0
414	20250512	115500	291176635	1899	1902	1902	1899	7
415	20250512	115400	291163339	1898	1898	1898	1898	0
416	20250512	115300	291163339	1898	1898	1898	1898	0
417	20250512	115200	291163339	1898	1898	1898	1898	0
418	20250512	115100	291163339	1898	1898	1898	1898	320
419	20250512	115000	290555979	1897	1897	1897	1897	9
420	20250512	114900	290538906	1896	1895	1896	1895	369
421	20250512	114800	289839549	1894	1894	1894	1894	151
422	20250512	114700	289553555	1892	1892	1892	1892	0
423	20250512	114600	289553555	1892	1892	1892	1892	0
424	20250512	114500	289553555	1892	1892	1892	1892	50
425	20250512	114400	289458955	1889	1889	1889	1889	0
426	20250512	114300	289458955	1889	1891	1891	1885	3470
427	20250512	114200	282906965	1891	1891	1891	1891	0
428	20250512	114100	282906965	1891	1891	1891	1891	0
429	20250512	114000	282906965	1891	1891	1891	1891	0
430	20250512	113900	282906965	1891	1892	1892	1891	591
431	20250512	113800	281788885	1894	1894	1894	1894	0
432	20250512	113700	281788885	1894	1894	1894	1894	0
433	20250512	113600	281788885	1894	1894	1894	1894	0
434	20250512	113500	281788885	1894	1894	1894	1894	0
435	20250512	113400	281788885	1894	1894	1894	1894	454
436	20250512	113300	280929009	1894	1894	1894	1894	46
437	20250512	113200	280841885	1892	1894	1894	1892	102
438	20250512	113100	280648897	1894	1894	1894	1894	0
439	20250512	113000	280648897	1894	1893	1894	1893	8
440	20250512	112900	280633751	1893	1893	1893	1893	2
441	20250512	112800	280629965	1893	1893	1893	1893	3002
442	20250512	112700	274947179	1893	1893	1893	1893	0
443	20250512	112600	274947179	1893	1893	1893	1893	0
444	20250512	112500	274947179	1893	1892	1893	1892	1312
445	20250512	112400	272464423	1892	1898	1898	1892	1152
446	20250512	112300	270279098	1898	1898	1898	1898	0
447	20250512	112200	270279098	1898	1901	1901	1898	4405
448	20250512	112100	261905464	1903	1903	1903	1903	0
449	20250512	112000	261905464	1903	1902	1903	1902	383
450	20250512	111900	261176997	1902	1902	1902	1902	156
451	20250512	111800	260880285	1904	1902	1904	1902	153
452	20250512	111700	260589277	1904	1904	1904	1904	0
453	20250512	111600	260589277	1904	1904	1904	1904	20
454	20250512	111500	260551197	1903	1904	1904	1903	506
455	20250512	111400	259588278	1904	1904	1904	1904	164
456	20250512	111300	259276022	1906	1906	1906	1906	0
457	20250512	111200	259276022	1906	1906	1906	1906	2
458	20250512	111100	259272210	1905	1905	1905	1905	30
459	20250512	111000	259215060	1907	1907	1907	1907	1503
460	20250512	110900	256348839	1909	1909	1909	1909	0
461	20250512	110800	256348839	1909	1909	1909	1909	0
462	20250512	110700	256348839	1909	1909	1909	1909	28
463	20250512	110600	256295387	1909	1909	1909	1909	0
464	20250512	110500	256295387	1909	1909	1909	1909	120
465	20250512	110400	256066307	1909	1909	1909	1909	8
466	20250512	110300	256051035	1909	1907	1910	1906	2400
467	20250512	110200	251469375	1909	1909	1909	1909	0
468	20250512	110100	251469375	1909	1909	1909	1909	0
469	20250512	110000	251469375	1909	1909	1909	1909	1681
470	20250512	105900	248260346	1909	1910	1910	1905	288
471	20250512	105800	247710393	1910	1909	1910	1909	789
472	20250512	105700	246203503	1909	1908	1909	1908	1975
473	20250512	105600	242433328	1908	1905	1908	1905	1805
474	20250512	105500	238991966	1905	1905	1905	1905	17
475	20250512	105400	238959581	1905	1905	1905	1905	2
476	20250512	105300	238955771	1903	1903	1903	1903	1114
477	20250512	105200	236835829	1907	1907	1907	1907	3
478	20250512	105100	236830108	1902	1905	1905	1902	435
479	20250512	105000	236002191	1907	1907	1907	1907	0
480	20250512	104900	236002191	1907	1907	1907	1907	0
481	20250512	104800	236002191	1907	1907	1907	1907	0
482	20250512	104700	236002191	1907	1907	1907	1907	0
483	20250512	104600	236002191	1907	1907	1907	1907	0
484	20250512	104500	236002191	1907	1907	1907	1907	100
485	20250512	104400	235811491	1907	1908	1908	1907	106
486	20250512	104300	235609343	1908	1908	1908	1908	1162
487	20250512	104200	233392247	1908	1909	1909	1908	115
488	20250512	104100	233172826	1908	1908	1908	1908	3
489	20250512	104000	233167102	1908	1908	1909	1908	1624
490	20250512	103900	230068262	1908	1903	1908	1903	2413
491	20250512	103800	225465556	1903	1903	1903	1902	86
492	20250512	103700	225301904	1903	1903	1903	1903	0
493	20250512	103600	225301904	1903	1903	1904	1903	75
494	20250512	103500	225159166	1903	1900	1903	1900	1122
495	20250512	103400	223025339	1899	1899	1899	1899	110
496	20250512	103300	222816449	1898	1898	1898	1897	515
497	20250512	103200	221839204	1898	1898	1898	1898	1
498	20250512	103100	221837306	1898	1899	1901	1896	647
499	20250512	103000	220608056	1898	1897	1898	1897	102
500	20250512	102900	220414510	1897	1897	1897	1897	2
501	20250512	102800	220410716	1897	1896	1897	1896	138
502	20250512	102700	220149030	1896	1896	1896	1896	0
503	20250512	102600	220149030	1896	1890	1896	1890	2
504	20250512	102500	220145244	1896	1896	1896	1896	1
505	20250512	102400	220143348	1896	1896	1896	1896	1
506	20250512	102300	220141452	1891	1889	1891	1889	255
507	20250512	102200	219659665	1889	1889	1889	1889	0
508	20250512	102100	219659665	1889	1889	1889	1889	4
509	20250512	102000	219652109	1889	1884	1889	1884	44
510	20250512	101900	219569123	1884	1899	1899	1884	363
511	20250512	101800	218884647	1899	1899	1899	1899	2
512	20250512	101700	218880849	1885	1899	1899	1885	501
513	20250512	101600	217934956	1890	1893	1893	1890	2000
514	20250512	101500	214152786	1895	1895	1895	1895	0
515	20250512	101400	214152786	1895	1895	1895	1895	538
516	20250512	101300	213133276	1895	1893	1895	1893	582
517	20250512	101200	212031198	1893	1893	1893	1893	2
518	20250512	101100	212027412	1894	1894	1894	1894	95
519	20250512	101000	211847482	1895	1895	1895	1895	466
520	20250512	100900	210964412	1896	1898	1898	1895	2630
521	20250512	100800	205979428	1900	1898	1900	1898	706
522	20250512	100700	204639438	1898	1899	1902	1898	132
523	20250512	100600	204388522	1902	1901	1902	1901	868
524	20250512	100500	202737947	1897	1900	1901	1896	338
525	20250512	100400	202095671	1902	1902	1902	1902	10
526	20250512	100300	202076651	1896	1897	1902	1896	1231
527	20250512	100200	199741949	1897	1897	1897	1897	1188
528	20250512	100100	197488313	1897	1900	1902	1895	1167
529	20250512	100000	195274318	1902	1902	1902	1902	1
530	20250512	095900	195272416	1903	1903	1903	1903	0
531	20250512	095800	195272416	1903	1895	1903	1895	690
532	20250512	095700	193961414	1895	1907	1909	1895	4659
533	20250512	095600	185087693	1906	1901	1906	1901	127
534	20250512	095500	184845828	1908	1900	1908	1889	9080
535	20250512	095400	167572767	1900	1900	1900	1900	122
536	20250512	095300	167340967	1900	1894	1900	1887	4901
537	20250512	095200	158049147	1894	1894	1901	1894	5327
538	20250512	095100	147951979	1894	1895	1903	1892	3491
539	20250512	095000	141330375	1892	1895	1896	1885	10102
540	20250512	094900	122239763	1883	1876	1899	1876	5523
541	20250512	094800	111817084	1790	1790	1790	1790	0
542	20250512	094700	111817084	1790	1897	1897	1790	23825
543	20250512	094600	68070344	1897	1897	1897	1897	284
544	20250512	094500	67531596	1898	1898	1898	1898	0
545	20250512	094400	67531596	1898	1898	1898	1897	45
546	20250512	094300	67446187	1895	1893	1895	1893	4425
547	20250512	094200	59068542	1893	1893	1893	1893	11
548	20250512	094100	59047719	1892	1892	1892	1892	0
549	20250512	094000	59047719	1892	1892	1892	1892	0
550	20250512	093900	59047719	1892	1892	1892	1892	0
551	20250512	093800	59047719	1892	1892	1892	1892	0
552	20250512	093700	59047719	1892	1892	1892	1892	545
553	20250512	093600	58016579	1886	1891	1891	1886	4309
554	20250512	093500	49876466	1890	1890	1890	1890	0
555	20250512	093400	49876466	1890	1894	1894	1890	2708
556	20250512	093300	44754766	1895	1897	1897	1895	121
557	20250512	093200	44525331	1897	1894	1897	1894	1286
558	20250512	093100	42088893	1890	1886	1890	1886	664
559	20250512	093000	40836313	1883	1888	1888	1883	2119
560	20250512	092900	36844224	1888	1888	1888	1888	352
561	20250512	092800	36179648	1888	1888	1888	1887	696
562	20250512	092700	34866118	1887	1892	1892	1887	1440
563	20250512	092600	32147873	1892	1892	1892	1892	401
564	20250512	092500	31389181	1894	1894	1894	1894	2
565	20250512	092400	31385393	1892	1890	1892	1890	2
566	20250512	092300	31381611	1895	1895	1895	1895	103
567	20250512	092200	31186426	1895	1894	1895	1894	115
568	20250512	092100	30968510	1895	1892	1897	1892	3
569	20250512	092000	30962826	1890	1889	1891	1889	803
570	20250512	091900	29444568	1889	1889	1889	1889	0
571	20250512	091800	29444568	1889	1890	1890	1888	476
572	20250512	091700	28544980	1890	1897	1897	1890	636
573	20250512	091600	27340182	1898	1906	1906	1895	238
574	20250512	091500	26888821	1906	1898	1906	1897	502
575	20250512	091400	25936301	1907	1894	1907	1894	131
576	20250512	091300	25687674	1891	1907	1907	1891	2151
577	20250512	091200	21601765	1907	1899	1907	1899	1214
578	20250512	091100	19294964	1899	1890	1899	1890	3242
579	20250512	091000	13148343	1890	1894	1896	1890	888
580	20250512	090900	11466356	1897	1898	1898	1890	108
581	20250512	090800	11262175	1898	1898	1898	1898	0
582	20250512	090700	11262175	1898	1890	1898	1890	133
583	20250512	090600	11010541	1890	1893	1893	1890	415
584	20250512	090500	10226179	1896	1896	1896	1896	581
585	20250512	090400	9124603	1901	1900	1901	1896	1024
586	20250512	090300	7179018	1899	1899	1899	1899	63
587	20250512	090200	7059381	1899	1912	1916	1899	1453
588	20250512	090100	4281063	1913	1895	1914	1895	1296
589	20250512	090000	1813166	1895	1883	1895	1883	962