KissMeData/134580/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	194200	93616209	1910	1910	1910	1910	351
3	20250516	194100	93616209	1910	1910	1910	1910	0
4	20250516	194000	93616209	1910	1910	1910	1910	0
5	20250516	193900	93616209	1910	1910	1910	1910	0
6	20250516	193800	93616209	1910	1910	1910	1910	0
7	20250516	193700	93616209	1910	1910	1910	1910	0
8	20250516	193600	93616209	1910	1910	1910	1910	0
9	20250516	193500	93616209	1910	1910	1910	1910	0
10	20250516	193400	93616209	1910	1910	1910	1910	0
11	20250516	193300	93616209	1910	1910	1910	1910	0
12	20250516	193200	93616209	1910	1910	1910	1910	0
13	20250516	193100	93616209	1910	1910	1910	1910	0
14	20250516	193000	93616209	1910	1910	1910	1910	0
15	20250516	192900	93616209	1910	1910	1910	1910	0
16	20250516	192800	93616209	1910	1910	1910	1910	0
17	20250516	192700	93616209	1910	1910	1910	1910	0
18	20250516	192600	93616209	1910	1910	1910	1910	0
19	20250516	192500	93616209	1910	1910	1910	1910	0
20	20250516	192400	93616209	1910	1910	1910	1910	0
21	20250516	192300	93616209	1910	1910	1910	1910	0
22	20250516	192200	93616209	1910	1910	1910	1910	0
23	20250516	192100	93616209	1910	1910	1910	1910	0
24	20250516	192000	93616209	1910	1910	1910	1910	0
25	20250516	191900	93616209	1910	1910	1910	1910	0
26	20250516	191800	93616209	1910	1910	1910	1910	0
27	20250516	191700	93616209	1910	1910	1910	1910	0
28	20250516	191600	93616209	1910	1910	1910	1910	0
29	20250516	191500	93616209	1910	1910	1910	1910	0
30	20250516	191400	93616209	1910	1910	1910	1910	0
31	20250516	191300	93616209	1910	1910	1910	1910	0
32	20250516	191200	93616209	1910	1910	1910	1910	351
33	20250516	191100	93616209	1910	1910	1910	1910	0
34	20250516	191000	93616209	1910	1910	1910	1910	0
35	20250516	190900	93616209	1910	1910	1910	1910	0
36	20250516	190800	93616209	1910	1910	1910	1910	0
37	20250516	190700	93616209	1910	1910	1910	1910	0
38	20250516	190600	93616209	1910	1910	1910	1910	0
39	20250516	190500	93616209	1910	1910	1910	1910	0
40	20250516	190400	93616209	1910	1910	1910	1910	0
41	20250516	190300	93616209	1910	1910	1910	1910	0
42	20250516	190200	93616209	1910	1910	1910	1910	0
43	20250516	190100	93616209	1910	1910	1910	1910	0
44	20250516	190000	93616209	1910	1910	1910	1910	0
45	20250516	185900	93616209	1910	1910	1910	1910	0
46	20250516	185800	93616209	1910	1910	1910	1910	0
47	20250516	185700	93616209	1910	1910	1910	1910	0
48	20250516	185600	93616209	1910	1910	1910	1910	0
49	20250516	185500	93616209	1910	1910	1910	1910	0
50	20250516	185400	93616209	1910	1910	1910	1910	0
51	20250516	185300	93616209	1910	1910	1910	1910	0
52	20250516	185200	93616209	1910	1910	1910	1910	0
53	20250516	185100	93616209	1910	1910	1910	1910	0
54	20250516	185000	93616209	1910	1910	1910	1910	0
55	20250516	184900	93616209	1910	1910	1910	1910	0
56	20250516	184800	93616209	1910	1910	1910	1910	0
57	20250516	184700	93616209	1910	1910	1910	1910	0
58	20250516	184600	93616209	1910	1910	1910	1910	0
59	20250516	184500	93616209	1910	1910	1910	1910	0
60	20250516	184400	93616209	1910	1910	1910	1910	0
61	20250516	184300	93616209	1910	1910	1910	1910	0
62	20250516	184200	93616209	1910	1910	1910	1910	351
63	20250516	184100	93616209	1910	1910	1910	1910	0
64	20250516	184000	93616209	1910	1910	1910	1910	0
65	20250516	183900	93616209	1910	1910	1910	1910	0
66	20250516	183800	93616209	1910	1910	1910	1910	0
67	20250516	183700	93616209	1910	1910	1910	1910	0
68	20250516	183600	93616209	1910	1910	1910	1910	0
69	20250516	183500	93616209	1910	1910	1910	1910	0
70	20250516	183400	93616209	1910	1910	1910	1910	0
71	20250516	183300	93616209	1910	1910	1910	1910	0
72	20250516	183200	93616209	1910	1910	1910	1910	0
73	20250516	183100	93616209	1910	1910	1910	1910	0
74	20250516	183000	93616209	1910	1910	1910	1910	0
75	20250516	182900	93616209	1910	1910	1910	1910	0
76	20250516	182800	93616209	1910	1910	1910	1910	0
77	20250516	182700	93616209	1910	1910	1910	1910	0
78	20250516	182600	93616209	1910	1910	1910	1910	0
79	20250516	182500	93616209	1910	1910	1910	1910	0
80	20250516	182400	93616209	1910	1910	1910	1910	0
81	20250516	182300	93616209	1910	1910	1910	1910	0
82	20250516	182200	93616209	1910	1910	1910	1910	0
83	20250516	182100	93616209	1910	1910	1910	1910	0
84	20250516	182000	93616209	1910	1910	1910	1910	0
85	20250516	181900	93616209	1910	1910	1910	1910	0
86	20250516	181800	93616209	1910	1910	1910	1910	0
87	20250516	181700	93616209	1910	1910	1910	1910	0
88	20250516	181600	93616209	1910	1910	1910	1910	0
89	20250516	181500	93616209	1910	1910	1910	1910	0
90	20250516	181400	93616209	1910	1910	1910	1910	0
91	20250516	181300	93616209	1910	1910	1910	1910	0
92	20250516	181200	93616209	1910	1910	1910	1910	351
93	20250516	181100	93616209	1910	1910	1910	1910	0
94	20250516	181000	93616209	1910	1910	1910	1910	0
95	20250516	180900	93616209	1910	1910	1910	1910	0
96	20250516	180800	93616209	1910	1910	1910	1910	0
97	20250516	180700	93616209	1910	1910	1910	1910	0
98	20250516	180600	93616209	1910	1910	1910	1910	0
99	20250516	180500	93616209	1910	1910	1910	1910	0
100	20250516	180400	93616209	1910	1910	1910	1910	0
101	20250516	180300	93616209	1910	1910	1910	1910	0
102	20250516	180200	93616209	1910	1910	1910	1910	0
103	20250516	180100	93616209	1910	1910	1910	1910	0
104	20250516	180000	93616209	1910	1910	1910	1910	0
105	20250516	175900	93616209	1910	1910	1910	1910	0
106	20250516	175800	93616209	1910	1910	1910	1910	0
107	20250516	175700	93616209	1910	1910	1910	1910	0
108	20250516	175600	93616209	1910	1910	1910	1910	0
109	20250516	175500	93616209	1910	1910	1910	1910	0
110	20250516	175400	93616209	1910	1910	1910	1910	0
111	20250516	175300	93616209	1910	1910	1910	1910	0
112	20250516	175200	93616209	1910	1910	1910	1910	0
113	20250516	175100	93616209	1910	1910	1910	1910	0
114	20250516	175000	93616209	1910	1910	1910	1910	0
115	20250516	174900	93616209	1910	1910	1910	1910	0
116	20250516	174800	93616209	1910	1910	1910	1910	0
117	20250516	174700	93616209	1910	1910	1910	1910	0
118	20250516	174600	93616209	1910	1910	1910	1910	0
119	20250516	174500	93616209	1910	1910	1910	1910	0
120	20250516	174400	93616209	1910	1910	1910	1910	0
121	20250516	174300	93616209	1910	1910	1910	1910	0
122	20250516	174200	93616209	1910	1910	1910	1910	351
123	20250516	174100	93616209	1910	1910	1910	1910	0
124	20250516	174000	93616209	1910	1910	1910	1910	0
125	20250516	173900	93616209	1910	1910	1910	1910	0
126	20250516	173800	93616209	1910	1910	1910	1910	0
127	20250516	173700	93616209	1910	1910	1910	1910	0
128	20250516	173600	93616209	1910	1910	1910	1910	0
129	20250516	173500	93616209	1910	1910	1910	1910	0
130	20250516	173400	93616209	1910	1910	1910	1910	0
131	20250516	173300	93616209	1910	1910	1910	1910	0
132	20250516	173200	93616209	1910	1910	1910	1910	0
133	20250516	173100	93616209	1910	1910	1910	1910	0
134	20250516	173000	93616209	1910	1910	1910	1910	0
135	20250516	172900	93616209	1910	1910	1910	1910	0
136	20250516	172800	93616209	1910	1910	1910	1910	0
137	20250516	172700	93616209	1910	1910	1910	1910	0
138	20250516	172600	93616209	1910	1910	1910	1910	0
139	20250516	172500	93616209	1910	1910	1910	1910	0
140	20250516	172400	93616209	1910	1910	1910	1910	0
141	20250516	172300	93616209	1910	1910	1910	1910	0
142	20250516	172200	93616209	1910	1910	1910	1910	0
143	20250516	172100	93616209	1910	1910	1910	1910	0
144	20250516	172000	93616209	1910	1910	1910	1910	0
145	20250516	171900	93616209	1910	1910	1910	1910	0
146	20250516	171800	93616209	1910	1910	1910	1910	0
147	20250516	171700	93616209	1910	1910	1910	1910	0
148	20250516	171600	93616209	1910	1910	1910	1910	0
149	20250516	171500	93616209	1910	1910	1910	1910	0
150	20250516	171400	93616209	1910	1910	1910	1910	0
151	20250516	171300	93616209	1910	1910	1910	1910	0
152	20250516	171200	93616209	1910	1910	1910	1910	351
153	20250516	171100	93616209	1910	1910	1910	1910	0
154	20250516	171000	93616209	1910	1910	1910	1910	0
155	20250516	170900	93616209	1910	1910	1910	1910	0
156	20250516	170800	93616209	1910	1910	1910	1910	0
157	20250516	170700	93616209	1910	1910	1910	1910	0
158	20250516	170600	93616209	1910	1910	1910	1910	0
159	20250516	170500	93616209	1910	1910	1910	1910	0
160	20250516	170400	93616209	1910	1910	1910	1910	0
161	20250516	170300	93616209	1910	1910	1910	1910	0
162	20250516	170200	93616209	1910	1910	1910	1910	0
163	20250516	170100	93616209	1910	1910	1910	1910	0
164	20250516	170000	93616209	1910	1910	1910	1910	0
165	20250516	165900	93616209	1910	1910	1910	1910	0
166	20250516	165800	93616209	1910	1910	1910	1910	0
167	20250516	165700	93616209	1910	1910	1910	1910	0
168	20250516	165600	93616209	1910	1910	1910	1910	0
169	20250516	165500	93616209	1910	1910	1910	1910	0
170	20250516	165400	93616209	1910	1910	1910	1910	0
171	20250516	165300	93616209	1910	1910	1910	1910	0
172	20250516	165200	93616209	1910	1910	1910	1910	0
173	20250516	165100	93616209	1910	1910	1910	1910	0
174	20250516	165000	93616209	1910	1910	1910	1910	0
175	20250516	164900	93616209	1910	1910	1910	1910	0
176	20250516	164800	93616209	1910	1910	1910	1910	0
177	20250516	164700	93616209	1910	1910	1910	1910	0
178	20250516	164600	93616209	1910	1910	1910	1910	0
179	20250516	164500	93616209	1910	1910	1910	1910	0
180	20250516	164400	93616209	1910	1910	1910	1910	0
181	20250516	164300	93616209	1910	1910	1910	1910	0
182	20250516	164200	93616209	1910	1910	1910	1910	351
183	20250516	164100	93616209	1910	1910	1910	1910	0
184	20250516	164000	93616209	1910	1910	1910	1910	0
185	20250516	163900	93616209	1910	1910	1910	1910	0
186	20250516	163800	93616209	1910	1910	1910	1910	0
187	20250516	163700	93616209	1910	1910	1910	1910	0
188	20250516	163600	93616209	1910	1910	1910	1910	0
189	20250516	163500	93616209	1910	1910	1910	1910	0
190	20250516	163400	93616209	1910	1910	1910	1910	0
191	20250516	163300	93616209	1910	1910	1910	1910	0
192	20250516	163200	93616209	1910	1910	1910	1910	0
193	20250516	163100	93616209	1910	1910	1910	1910	0
194	20250516	163000	93616209	1910	1910	1910	1910	0
195	20250516	162900	93616209	1910	1910	1910	1910	0
196	20250516	162800	93616209	1910	1910	1910	1910	0
197	20250516	162700	93616209	1910	1910	1910	1910	0
198	20250516	162600	93616209	1910	1910	1910	1910	0
199	20250516	162500	93616209	1910	1910	1910	1910	0
200	20250516	162400	93616209	1910	1910	1910	1910	0
201	20250516	162300	93616209	1910	1910	1910	1910	0
202	20250516	162200	93616209	1910	1910	1910	1910	0
203	20250516	162100	93616209	1910	1910	1910	1910	0
204	20250516	162000	93616209	1910	1910	1910	1910	0
205	20250516	161900	93616209	1910	1910	1910	1910	0
206	20250516	161800	93616209	1910	1910	1910	1910	0
207	20250516	161700	93616209	1910	1910	1910	1910	0
208	20250516	161600	93616209	1910	1910	1910	1910	0
209	20250516	161500	93616209	1910	1910	1910	1910	0
210	20250516	161400	93616209	1910	1910	1910	1910	0
211	20250516	161300	93616209	1910	1910	1910	1910	0
212	20250516	161200	93616209	1910	1910	1910	1910	351
213	20250516	161100	93616209	1910	1910	1910	1910	0
214	20250516	161000	93616209	1910	1910	1910	1910	0
215	20250516	160900	93616209	1910	1910	1910	1910	0
216	20250516	160800	93616209	1910	1910	1910	1910	0
217	20250516	160700	93616209	1910	1910	1910	1910	0
218	20250516	160600	93616209	1910	1910	1910	1910	0
219	20250516	160500	93616209	1910	1910	1910	1910	0
220	20250516	160400	93616209	1910	1910	1910	1910	0
221	20250516	160300	93616209	1910	1910	1910	1910	0
222	20250516	160200	93616209	1910	1910	1910	1910	0
223	20250516	160100	93616209	1910	1910	1910	1910	0
224	20250516	160000	93616209	1910	1910	1910	1910	0
225	20250516	155900	93616209	1910	1910	1910	1910	0
226	20250516	155800	93616209	1910	1910	1910	1910	0
227	20250516	155700	93616209	1910	1910	1910	1910	0
228	20250516	155600	93616209	1910	1910	1910	1910	0
229	20250516	155500	93616209	1910	1910	1910	1910	0
230	20250516	155400	93616209	1910	1910	1910	1910	0
231	20250516	155300	93616209	1910	1910	1910	1910	0
232	20250516	155200	93616209	1910	1910	1910	1910	0
233	20250516	155100	93616209	1910	1910	1910	1910	0
234	20250516	155000	93616209	1910	1910	1910	1910	0
235	20250516	154900	93616209	1910	1910	1910	1910	0
236	20250516	154800	93616209	1910	1910	1910	1910	0
237	20250516	154700	93616209	1910	1910	1910	1910	0
238	20250516	154600	93616209	1910	1910	1910	1910	0
239	20250516	154500	93616209	1910	1910	1910	1910	0
240	20250516	154400	93616209	1910	1910	1910	1910	0
241	20250516	154300	93616209	1910	1910	1910	1910	0
242	20250516	154200	93616209	1910	1910	1910	1910	351
243	20250516	154100	93616209	1910	1910	1910	1910	0
244	20250516	154000	93616209	1910	1910	1910	1910	0
245	20250516	153900	93616209	1910	1910	1910	1910	0
246	20250516	153800	93616209	1910	1910	1910	1910	0
247	20250516	153700	93616209	1910	1910	1910	1910	0
248	20250516	153600	93616209	1910	1910	1910	1910	0
249	20250516	153500	93616209	1910	1910	1910	1910	0
250	20250516	153400	93616209	1910	1910	1910	1910	0
251	20250516	153300	93616209	1910	1910	1910	1910	0
252	20250516	153200	93616209	1910	1910	1910	1910	0
253	20250516	153100	93616209	1910	1910	1910	1910	0
254	20250516	153000	93616209	1910	1910	1910	1910	351
255	20250516	152900	92945799	1906	1906	1906	1906	0
256	20250516	152800	92945799	1906	1906	1906	1906	0
257	20250516	152700	92945799	1906	1906	1906	1906	0
258	20250516	152600	92945799	1906	1906	1906	1906	0
259	20250516	152500	92945799	1906	1906	1906	1906	0
260	20250516	152400	92945799	1906	1906	1906	1906	0
261	20250516	152300	92945799	1906	1906	1906	1906	0
262	20250516	152200	92945799	1906	1906	1906	1906	0
263	20250516	152100	92945799	1906	1906	1906	1906	0
264	20250516	152000	92945799	1906	1906	1906	1906	0
265	20250516	151900	92945799	1906	1908	1908	1906	578
266	20250516	151800	91843920	1908	1908	1908	1908	0
267	20250516	151700	91843920	1908	1910	1910	1908	85
268	20250516	151600	91681653	1910	1910	1910	1910	0
269	20250516	151500	91681653	1910	1913	1913	1910	3
270	20250516	151400	91675917	1909	1909	1909	1909	0
271	20250516	151300	91675917	1909	1909	1909	1909	14
272	20250516	151200	91649191	1919	1919	1919	1919	0
273	20250516	151100	91649191	1919	1919	1919	1919	0
274	20250516	151000	91649191	1919	1919	1919	1919	0
275	20250516	150900	91649191	1919	1919	1919	1919	0
276	20250516	150800	91649191	1919	1919	1919	1919	0
277	20250516	150700	91649191	1919	1919	1919	1919	0
278	20250516	150600	91649191	1919	1919	1919	1919	30
279	20250516	150500	91591621	1920	1920	1920	1920	0
280	20250516	150400	91591621	1920	1920	1920	1920	0
281	20250516	150300	91591621	1920	1920	1920	1920	0
282	20250516	150200	91591621	1920	1920	1920	1920	0
283	20250516	150100	91591621	1920	1920	1920	1920	0
284	20250516	150000	91591621	1920	1919	1920	1919	22
285	20250516	145900	91549402	1920	1920	1920	1920	0
286	20250516	145800	91549402	1920	1920	1920	1920	0
287	20250516	145700	91549402	1920	1920	1920	1920	0
288	20250516	145600	91549402	1920	1920	1920	1920	0
289	20250516	145500	91549402	1920	1915	1920	1915	9
290	20250516	145400	91532162	1915	1915	1915	1915	0
291	20250516	145300	91532162	1915	1915	1915	1915	0
292	20250516	145200	91532162	1915	1915	1915	1915	15
293	20250516	145100	91503437	1915	1915	1915	1915	0
294	20250516	145000	91503437	1915	1914	1915	1914	9
295	20250516	144900	91486210	1914	1914	1914	1914	1
296	20250516	144800	91484296	1914	1914	1914	1914	0
297	20250516	144700	91484296	1914	1914	1914	1914	1
298	20250516	144600	91482382	1914	1914	1914	1914	0
299	20250516	144500	91482382	1914	1914	1914	1914	2
300	20250516	144400	91478554	1908	1908	1908	1908	951
301	20250516	144300	89664046	1914	1913	1914	1913	14
302	20250516	144200	89637263	1909	1909	1909	1909	0
303	20250516	144100	89637263	1909	1909	1909	1909	0
304	20250516	144000	89637263	1909	1910	1910	1909	330
305	20250516	143900	89006993	1909	1909	1909	1909	390
306	20250516	143800	88262483	1914	1914	1914	1914	0
307	20250516	143700	88262483	1914	1914	1914	1914	0
308	20250516	143600	88262483	1914	1914	1914	1914	0
309	20250516	143500	88262483	1914	1914	1914	1914	10
310	20250516	143400	88243343	1908	1909	1909	1908	409
311	20250516	143300	87462941	1915	1915	1915	1915	0
312	20250516	143200	87462941	1915	1915	1915	1915	0
313	20250516	143100	87462941	1915	1915	1915	1915	0
314	20250516	143000	87462941	1915	1915	1915	1915	0
315	20250516	142900	87462941	1915	1915	1915	1915	0
316	20250516	142800	87462941	1915	1915	1915	1915	0
317	20250516	142700	87462941	1915	1915	1915	1915	0
318	20250516	142600	87462941	1915	1915	1915	1915	0
319	20250516	142500	87462941	1915	1913	1915	1913	4
320	20250516	142400	87455287	1908	1908	1908	1908	0
321	20250516	142300	87455287	1908	1910	1910	1908	409
322	20250516	142200	86674848	1922	1922	1922	1922	0
323	20250516	142100	86674848	1922	1922	1922	1922	0
324	20250516	142000	86674848	1922	1922	1922	1922	0
325	20250516	141900	86674848	1922	1922	1922	1922	0
326	20250516	141800	86674848	1922	1922	1922	1922	0
327	20250516	141700	86674848	1922	1922	1922	1922	0
328	20250516	141600	86674848	1922	1922	1922	1922	0
329	20250516	141500	86674848	1922	1922	1922	1922	0
330	20250516	141400	86674848	1922	1922	1922	1922	0
331	20250516	141300	86674848	1922	1913	1922	1910	127
332	20250516	141200	86431931	1913	1913	1913	1913	0
333	20250516	141100	86431931	1913	1913	1913	1913	0
334	20250516	141000	86431931	1913	1913	1913	1913	4
335	20250516	140900	86424279	1930	1930	1930	1930	0
336	20250516	140800	86424279	1930	1930	1930	1930	0
337	20250516	140700	86424279	1930	1930	1930	1930	0
338	20250516	140600	86424279	1930	1924	1930	1924	16
339	20250516	140500	86393489	1924	1923	1924	1923	118
340	20250516	140400	86166473	1924	1924	1924	1924	10
341	20250516	140300	86147233	1924	1923	1924	1923	4
342	20250516	140200	86139540	1923	1916	1923	1916	50
343	20250516	140100	86043677	1910	1916	1916	1910	406
344	20250516	140000	85268173	1923	1922	1923	1922	5
345	20250516	135900	85258562	1923	1923	1923	1923	0
346	20250516	135800	85258562	1923	1923	1923	1923	0
347	20250516	135700	85258562	1923	1923	1923	1923	35
348	20250516	135600	85191257	1923	1923	1923	1923	0
349	20250516	135500	85191257	1923	1923	1923	1923	2
350	20250516	135400	85187411	1923	1923	1923	1923	4
351	20250516	135300	85179719	1924	1924	1924	1924	0
352	20250516	135200	85179719	1924	1916	1924	1916	71
353	20250516	135100	85043491	1916	1911	1916	1911	106
354	20250516	135000	84840540	1920	1916	1920	1916	552
355	20250516	134900	83780908	1920	1920	1920	1920	0
356	20250516	134800	83780908	1920	1920	1920	1920	0
357	20250516	134700	83780908	1920	1920	1920	1920	0
358	20250516	134600	83780908	1920	1920	1920	1920	0
359	20250516	134500	83780908	1920	1920	1920	1920	0
360	20250516	134400	83780908	1920	1915	1920	1915	20
361	20250516	134300	83742558	1921	1921	1921	1921	0
362	20250516	134200	83742558	1921	1921	1921	1921	0
363	20250516	134100	83742558	1921	1921	1921	1921	0
364	20250516	134000	83742558	1921	1916	1921	1916	50
365	20250516	133900	83646753	1916	1916	1916	1916	10
366	20250516	133800	83627593	1916	1915	1916	1915	46
367	20250516	133700	83539502	1915	1915	1915	1915	50
368	20250516	133600	83443752	1916	1915	1916	1915	74
369	20250516	133500	83302041	1916	1916	1916	1916	0
370	20250516	133400	83302041	1916	1909	1916	1909	2952
371	20250516	133300	77666309	1910	1916	1916	1910	1141
372	20250516	133200	75486618	1921	1921	1921	1921	0
373	20250516	133100	75486618	1921	1921	1921	1921	10
374	20250516	133000	75467408	1916	1917	1917	1916	531
375	20250516	132900	74449967	1922	1922	1922	1922	0
376	20250516	132800	74449967	1922	1922	1922	1922	0
377	20250516	132700	74449967	1922	1920	1922	1920	16
378	20250516	132600	74419240	1917	1917	1917	1917	0
379	20250516	132500	74419240	1917	1917	1917	1917	0
380	20250516	132400	74419240	1917	1917	1917	1917	0
381	20250516	132300	74419240	1917	1917	1917	1917	0
382	20250516	132200	74419240	1917	1917	1917	1917	0
383	20250516	132100	74419240	1917	1917	1917	1917	1
384	20250516	132000	74417323	1911	1911	1911	1911	0
385	20250516	131900	74417323	1911	1911	1911	1911	0
386	20250516	131800	74417323	1911	1911	1911	1911	0
387	20250516	131700	74417323	1911	1911	1911	1911	19
388	20250516	131600	74381014	1912	1912	1912	1912	0
389	20250516	131500	74381014	1912	1912	1912	1912	0
390	20250516	131400	74381014	1912	1912	1912	1912	0
391	20250516	131300	74381014	1912	1912	1912	1912	0
392	20250516	131200	74381014	1912	1912	1912	1912	5
393	20250516	131100	74371454	1924	1924	1924	1924	0
394	20250516	131000	74371454	1924	1924	1924	1924	0
395	20250516	130900	74371454	1924	1924	1924	1924	0
396	20250516	130800	74371454	1924	1924	1924	1919	16
397	20250516	130700	74340718	1924	1924	1924	1924	0
398	20250516	130600	74340718	1924	1924	1924	1924	0
399	20250516	130500	74340718	1924	1919	1924	1919	37
400	20250516	130400	74269710	1919	1918	1919	1918	5
401	20250516	130300	74260119	1914	1914	1914	1914	0
402	20250516	130200	74260119	1914	1914	1914	1914	0
403	20250516	130100	74260119	1914	1912	1914	1905	187
404	20250516	130000	73903027	1926	1926	1926	1926	0
405	20250516	125900	73903027	1926	1926	1926	1926	0
406	20250516	125800	73903027	1926	1926	1926	1926	0
407	20250516	125700	73903027	1926	1926	1926	1926	0
408	20250516	125600	73903027	1926	1926	1926	1926	0
409	20250516	125500	73903027	1926	1926	1926	1926	0
410	20250516	125400	73903027	1926	1926	1926	1926	0
411	20250516	125300	73903027	1926	1926	1926	1926	0
412	20250516	125200	73903027	1926	1926	1926	1926	0
413	20250516	125100	73903027	1926	1926	1926	1926	0
414	20250516	125000	73903027	1926	1920	1926	1920	4
415	20250516	124900	73895341	1926	1926	1926	1926	0
416	20250516	124800	73895341	1926	1926	1926	1926	0
417	20250516	124700	73895341	1926	1926	1926	1926	15
418	20250516	124600	73866451	1927	1926	1927	1926	4
419	20250516	124500	73858746	1927	1915	1927	1915	62
420	20250516	124400	73740004	1915	1914	1915	1914	6
421	20250516	124300	73728519	1905	1913	1913	1904	7530
422	20250516	124200	59373451	1914	1921	1921	1914	493
423	20250516	124100	58428738	1928	1928	1928	1928	0
424	20250516	124000	58428738	1928	1928	1928	1928	0
425	20250516	123900	58428738	1928	1928	1928	1928	0
426	20250516	123800	58428738	1928	1928	1928	1928	0
427	20250516	123700	58428738	1928	1928	1928	1928	0
428	20250516	123600	58428738	1928	1928	1928	1928	0
429	20250516	123500	58428738	1928	1928	1928	1928	0
430	20250516	123400	58428738	1928	1928	1928	1928	0
431	20250516	123300	58428738	1928	1928	1928	1928	0
432	20250516	123200	58428738	1928	1928	1928	1928	0
433	20250516	123100	58428738	1928	1928	1928	1928	0
434	20250516	123000	58428738	1928	1928	1928	1928	0
435	20250516	122900	58428738	1928	1928	1928	1928	0
436	20250516	122800	58428738	1928	1928	1928	1928	0
437	20250516	122700	58428738	1928	1928	1928	1928	12
438	20250516	122600	58405602	1928	1928	1928	1928	0
439	20250516	122500	58405602	1928	1928	1928	1928	0
440	20250516	122400	58405602	1928	1928	1928	1928	0
441	20250516	122300	58405602	1928	1928	1928	1928	10
442	20250516	122200	58386322	1928	1928	1928	1928	0
443	20250516	122100	58386322	1928	1928	1928	1928	2
444	20250516	122000	58382466	1928	1928	1928	1928	0
445	20250516	121900	58382466	1928	1927	1928	1927	12
446	20250516	121800	58359341	1936	1936	1936	1936	0
447	20250516	121700	58359341	1936	1936	1936	1936	0
448	20250516	121600	58359341	1936	1936	1936	1936	0
449	20250516	121500	58359341	1936	1936	1936	1936	450
450	20250516	121400	57488141	1937	1925	1937	1925	13
451	20250516	121300	57463104	1920	1920	1920	1920	0
452	20250516	121200	57463104	1920	1920	1920	1920	0
453	20250516	121100	57463104	1920	1920	1920	1920	8
454	20250516	121000	57447744	1917	1925	1925	1917	197
455	20250516	120900	57070043	1925	1925	1925	1925	0
456	20250516	120800	57070043	1925	1925	1925	1925	0
457	20250516	120700	57070043	1925	1925	1925	1925	0
458	20250516	120600	57070043	1925	1925	1925	1925	0
459	20250516	120500	57070043	1925	1925	1925	1925	0
460	20250516	120400	57070043	1925	1925	1925	1925	0
461	20250516	120300	57070043	1925	1925	1925	1925	0
462	20250516	120200	57070043	1925	1925	1925	1925	0
463	20250516	120100	57070043	1925	1925	1925	1925	0
464	20250516	120000	57070043	1925	1920	1925	1920	2
465	20250516	115900	57066198	1920	1920	1920	1920	0
466	20250516	115800	57066198	1920	1920	1920	1920	57
467	20250516	115700	56956758	1917	1918	1918	1917	175
468	20250516	115600	56621281	1925	1925	1925	1925	0
469	20250516	115500	56621281	1925	1925	1925	1925	0
470	20250516	115400	56621281	1925	1925	1925	1920	11
471	20250516	115300	56600131	1925	1920	1925	1920	23
472	20250516	115200	56555866	1925	1924	1925	1924	8
473	20250516	115100	56540473	1916	1916	1916	1916	0
474	20250516	115000	56540473	1916	1916	1916	1916	0
475	20250516	114900	56540473	1916	1916	1916	1916	0
476	20250516	114800	56540473	1916	1916	1916	1916	0
477	20250516	114700	56540473	1916	1917	1917	1916	175
478	20250516	114600	56205053	1925	1925	1925	1925	0
479	20250516	114500	56205053	1925	1925	1925	1925	0
480	20250516	114400	56205053	1925	1925	1925	1925	0
481	20250516	114300	56205053	1925	1925	1925	1925	0
482	20250516	114200	56205053	1925	1925	1925	1925	0
483	20250516	114100	56205053	1925	1924	1925	1924	18
484	20250516	114000	56170420	1925	1924	1925	1924	11
485	20250516	113900	56149255	1925	1920	1925	1920	10
486	20250516	113800	56130045	1925	1925	1925	1925	0
487	20250516	113700	56130045	1925	1925	1925	1925	2
488	20250516	113600	56126195	1921	1921	1921	1921	23
489	20250516	113500	56082012	1921	1921	1921	1921	2
490	20250516	113400	56078170	1916	1920	1920	1916	100
491	20250516	113300	55886331	1925	1925	1925	1925	0
492	20250516	113200	55886331	1925	1925	1925	1925	0
493	20250516	113100	55886331	1925	1925	1925	1925	0
494	20250516	113000	55886331	1925	1925	1925	1925	0
495	20250516	112900	55886331	1925	1925	1925	1925	127
496	20250516	112800	55641856	1925	1925	1925	1925	0
497	20250516	112700	55641856	1925	1925	1925	1925	0
498	20250516	112600	55641856	1925	1925	1925	1925	1
499	20250516	112500	55639931	1925	1925	1925	1925	0
500	20250516	112400	55639931	1925	1925	1925	1925	0
501	20250516	112300	55639931	1925	1925	1925	1925	0
502	20250516	112200	55639931	1925	1925	1925	1925	2
503	20250516	112100	55636081	1925	1925	1925	1925	0
504	20250516	112000	55636081	1925	1925	1925	1925	0
505	20250516	111900	55636081	1925	1925	1925	1925	208
506	20250516	111800	55235681	1925	1925	1925	1925	0
507	20250516	111700	55235681	1925	1925	1925	1925	0
508	20250516	111600	55235681	1925	1925	1925	1925	2
509	20250516	111500	55231831	1920	1920	1920	1920	42
510	20250516	111400	55151191	1925	1925	1925	1925	0
511	20250516	111300	55151191	1925	1925	1925	1925	22
512	20250516	111200	55108841	1925	1925	1925	1925	4
513	20250516	111100	55101141	1925	1925	1925	1925	0
514	20250516	111000	55101141	1925	1925	1925	1925	100
515	20250516	110900	54908641	1925	1925	1925	1925	0
516	20250516	110800	54908641	1925	1925	1925	1925	0
517	20250516	110700	54908641	1925	1925	1925	1925	0
518	20250516	110600	54908641	1925	1925	1925	1925	0
519	20250516	110500	54908641	1925	1925	1925	1925	0
520	20250516	110400	54908641	1925	1925	1925	1925	0
521	20250516	110300	54908641	1925	1925	1925	1925	0
522	20250516	110200	54908641	1925	1925	1925	1925	0
523	20250516	110100	54908641	1925	1924	1925	1924	12
524	20250516	110000	54885552	1910	1910	1910	1910	0
525	20250516	105900	54885552	1910	1922	1922	1910	5000
526	20250516	105800	45303182	1924	1924	1924	1924	0
527	20250516	105700	45303182	1924	1925	1925	1924	233
528	20250516	105600	44854667	1925	1926	1926	1925	78
529	20250516	105500	44704512	1936	1936	1936	1936	0
530	20250516	105400	44704512	1936	1936	1936	1936	0
531	20250516	105300	44704512	1936	1936	1936	1936	0
532	20250516	105200	44704512	1936	1936	1936	1936	0
533	20250516	105100	44704512	1936	1936	1936	1936	0
534	20250516	105000	44704512	1936	1936	1936	1936	0
535	20250516	104900	44704512	1936	1936	1936	1936	0
536	20250516	104800	44704512	1936	1936	1936	1936	0
537	20250516	104700	44704512	1936	1936	1936	1936	0
538	20250516	104600	44704512	1936	1936	1936	1936	0
539	20250516	104500	44704512	1936	1936	1936	1936	0
540	20250516	104400	44704512	1936	1936	1936	1936	0
541	20250516	104300	44704512	1936	1936	1936	1936	0
542	20250516	104200	44704512	1936	1936	1936	1936	0
543	20250516	104100	44704512	1936	1936	1936	1936	0
544	20250516	104000	44704512	1936	1936	1936	1936	0
545	20250516	103900	44704512	1936	1936	1936	1936	2
546	20250516	103800	44700640	1927	1927	1927	1927	0
547	20250516	103700	44700640	1927	1928	1928	1927	87
548	20250516	103600	44532990	1927	1927	1927	1927	0
549	20250516	103500	44532990	1927	1927	1927	1927	0
550	20250516	103400	44532990	1927	1927	1927	1927	0
551	20250516	103300	44532990	1927	1927	1927	1927	0
552	20250516	103200	44532990	1927	1926	1927	1926	897
553	20250516	103100	42805367	1928	1928	1928	1928	0
554	20250516	103000	42805367	1928	1928	1928	1928	173
555	20250516	102900	42471823	1928	1928	1928	1928	0
556	20250516	102800	42471823	1928	1928	1928	1928	0
557	20250516	102700	42471823	1928	1928	1928	1928	0
558	20250516	102600	42471823	1928	1928	1928	1928	30
559	20250516	102500	42413983	1928	1928	1928	1928	2
560	20250516	102400	42410127	1928	1928	1928	1928	5
561	20250516	102300	42400487	1952	1952	1952	1952	0
562	20250516	102200	42400487	1952	1952	1952	1952	0
563	20250516	102100	42400487	1952	1952	1952	1952	0
564	20250516	102000	42400487	1952	1952	1952	1952	0
565	20250516	101900	42400487	1952	1952	1952	1952	0
566	20250516	101800	42400487	1952	1952	1952	1952	0
567	20250516	101700	42400487	1952	1954	1954	1952	5
568	20250516	101600	42390719	1933	1932	1933	1932	32
569	20250516	101500	42328893	1920	1920	1920	1920	0
570	20250516	101400	42328893	1920	1920	1920	1920	0
571	20250516	101300	42328893	1920	1920	1920	1920	3
572	20250516	101200	42323133	1919	1921	1921	1919	161
573	20250516	101100	42014136	1918	1918	1918	1918	0
574	20250516	101000	42014136	1918	1920	1920	1918	100
575	20250516	100900	41822244	1931	1931	1931	1931	200
576	20250516	100800	41436044	1920	1920	1920	1920	0
577	20250516	100700	41436044	1920	1931	1932	1920	300
578	20250516	100600	40858328	1921	1930	1930	1920	910
579	20250516	100500	39108032	1930	1937	1937	1930	2082
580	20250516	100400	35081835	1937	1937	1937	1937	20
581	20250516	100300	35043095	1936	1936	1936	1936	0
582	20250516	100200	35043095	1936	1937	1937	1936	139
583	20250516	100100	34773984	1936	1936	1936	1936	0
584	20250516	100000	34773984	1936	1936	1936	1936	0
585	20250516	095900	34773984	1936	1936	1936	1936	0
586	20250516	095800	34773984	1936	1936	1936	1936	0
587	20250516	095700	34773984	1936	1937	1937	1936	250
588	20250516	095600	34289930	1944	1943	1944	1943	550
589	20250516	095500	33221179	1937	1937	1937	1937	99
590	20250516	095400	33029416	1937	1937	1937	1937	3
591	20250516	095300	33023605	1937	1937	1937	1937	0
592	20250516	095200	33023605	1937	1937	1937	1937	0
593	20250516	095100	33023605	1937	1937	1937	1937	0
594	20250516	095000	33023605	1937	1937	1937	1937	3
595	20250516	094900	33017794	1937	1938	1938	1937	10
596	20250516	094800	32998419	1940	1940	1940	1940	3
597	20250516	094700	32992599	1943	1943	1943	1943	13
598	20250516	094600	32967340	1943	1943	1943	1943	31
599	20250516	094500	32907107	1943	1943	1943	1943	6
600	20250516	094400	32895449	1943	1943	1943	1943	2
601	20250516	094300	32891563	1943	1943	1943	1943	2
602	20250516	094200	32887677	1945	1945	1945	1945	0
603	20250516	094100	32887677	1945	1945	1945	1945	0
604	20250516	094000	32887677	1945	1945	1945	1945	0
605	20250516	093900	32887677	1945	1945	1945	1945	0
606	20250516	093800	32887677	1945	1945	1945	1945	0
607	20250516	093700	32887677	1945	1945	1945	1945	100
608	20250516	093600	32693177	1956	1956	1956	1956	0
609	20250516	093500	32693177	1956	1956	1956	1956	0
610	20250516	093400	32693177	1956	1956	1956	1956	0
611	20250516	093300	32693177	1956	1943	1956	1943	27
612	20250516	093200	32640639	1944	1944	1944	1944	0
613	20250516	093100	32640639	1944	1944	1944	1944	0
614	20250516	093000	32640639	1944	1936	1944	1933	150
615	20250516	092900	32350625	1938	1938	1938	1938	7
616	20250516	092800	32337059	1939	1939	1939	1939	223
617	20250516	092700	31904662	1940	1941	1941	1940	246
618	20250516	092600	31427392	1941	1940	1941	1940	1420
619	20250516	092500	28672568	1939	1939	1939	1939	0
620	20250516	092400	28672568	1939	1940	1940	1939	167
621	20250516	092300	28348748	1944	1944	1944	1942	112
622	20250516	092200	28131032	1945	1946	1946	1945	419
623	20250516	092100	27316056	1957	1957	1957	1957	1600
624	20250516	092000	24184856	1957	1957	1957	1957	0
625	20250516	091900	24184856	1957	1957	1957	1957	0
626	20250516	091800	24184856	1957	1957	1957	1957	2
627	20250516	091700	24180942	1946	1959	1959	1946	1131
628	20250516	091600	21975520	1950	1950	1950	1950	0
629	20250516	091500	21975520	1950	1951	1951	1950	2000
630	20250516	091400	18075500	1959	1959	1959	1959	100
631	20250516	091300	17879600	1959	1959	1959	1959	0
632	20250516	091200	17879600	1959	1952	1959	1951	313
633	20250516	091100	17268849	1952	1952	1952	1952	0
634	20250516	091000	17268849	1952	1952	1952	1952	1
635	20250516	090900	17266897	1951	1951	1951	1951	0
636	20250516	090800	17266897	1951	1951	1951	1951	0
637	20250516	090700	17266897	1951	1958	1958	1950	1417
638	20250516	090600	14503669	1958	1961	1961	1958	2458
639	20250516	090500	9685483	1960	1960	1960	1960	0
640	20250516	090400	9685483	1960	1968	1968	1960	3000
641	20250516	090300	3803072	1968	1992	1993	1968	1920
642	20250516	090200	11958	1993	1993	1993	1993	0
643	20250516	090100	11958	1993	1993	1993	1993	0
644	20250516	090000	11958	1993	1993	1993	1993	6