KissMeData/214680/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	195800	1846388454	1899	1899	1899	1899	17247
3	20250516	195700	1846388454	1899	1899	1899	1899	0
4	20250516	195600	1846388454	1899	1899	1899	1899	0
5	20250516	195500	1846388454	1899	1899	1899	1899	0
6	20250516	195400	1846388454	1899	1899	1899	1899	0
7	20250516	195300	1846388454	1899	1899	1899	1899	0
8	20250516	195200	1846388454	1899	1899	1899	1899	0
9	20250516	195100	1846388454	1899	1899	1899	1899	0
10	20250516	195000	1846388454	1899	1899	1899	1899	0
11	20250516	194900	1846388454	1899	1899	1899	1899	0
12	20250516	194800	1846388454	1899	1899	1899	1899	0
13	20250516	194700	1846388454	1899	1899	1899	1899	0
14	20250516	194600	1846388454	1899	1899	1899	1899	0
15	20250516	194500	1846388454	1899	1899	1899	1899	0
16	20250516	194400	1846388454	1899	1899	1899	1899	0
17	20250516	194300	1846388454	1899	1899	1899	1899	0
18	20250516	194200	1846388454	1899	1899	1899	1899	0
19	20250516	194100	1846388454	1899	1899	1899	1899	0
20	20250516	194000	1846388454	1899	1899	1899	1899	0
21	20250516	193900	1846388454	1899	1899	1899	1899	0
22	20250516	193800	1846388454	1899	1899	1899	1899	0
23	20250516	193700	1846388454	1899	1899	1899	1899	0
24	20250516	193600	1846388454	1899	1899	1899	1899	0
25	20250516	193500	1846388454	1899	1899	1899	1899	0
26	20250516	193400	1846388454	1899	1899	1899	1899	0
27	20250516	193300	1846388454	1899	1899	1899	1899	0
28	20250516	193200	1846388454	1899	1899	1899	1899	0
29	20250516	193100	1846388454	1899	1899	1899	1899	0
30	20250516	193000	1846388454	1899	1899	1899	1899	0
31	20250516	192900	1846388454	1899	1899	1899	1899	0
32	20250516	192800	1846388454	1899	1899	1899	1899	17247
33	20250516	192700	1846388454	1899	1899	1899	1899	0
34	20250516	192600	1846388454	1899	1899	1899	1899	0
35	20250516	192500	1846388454	1899	1899	1899	1899	0
36	20250516	192400	1846388454	1899	1899	1899	1899	0
37	20250516	192300	1846388454	1899	1899	1899	1899	0
38	20250516	192200	1846388454	1899	1899	1899	1899	0
39	20250516	192100	1846388454	1899	1899	1899	1899	0
40	20250516	192000	1846388454	1899	1899	1899	1899	0
41	20250516	191900	1846388454	1899	1899	1899	1899	0
42	20250516	191800	1846388454	1899	1899	1899	1899	0
43	20250516	191700	1846388454	1899	1899	1899	1899	0
44	20250516	191600	1846388454	1899	1899	1899	1899	0
45	20250516	191500	1846388454	1899	1899	1899	1899	0
46	20250516	191400	1846388454	1899	1899	1899	1899	0
47	20250516	191300	1846388454	1899	1899	1899	1899	0
48	20250516	191200	1846388454	1899	1899	1899	1899	0
49	20250516	191100	1846388454	1899	1899	1899	1899	0
50	20250516	191000	1846388454	1899	1899	1899	1899	0
51	20250516	190900	1846388454	1899	1899	1899	1899	0
52	20250516	190800	1846388454	1899	1899	1899	1899	0
53	20250516	190700	1846388454	1899	1899	1899	1899	0
54	20250516	190600	1846388454	1899	1899	1899	1899	0
55	20250516	190500	1846388454	1899	1899	1899	1899	0
56	20250516	190400	1846388454	1899	1899	1899	1899	0
57	20250516	190300	1846388454	1899	1899	1899	1899	0
58	20250516	190200	1846388454	1899	1899	1899	1899	0
59	20250516	190100	1846388454	1899	1899	1899	1899	0
60	20250516	190000	1846388454	1899	1899	1899	1899	0
61	20250516	185900	1846388454	1899	1899	1899	1899	0
62	20250516	185800	1846388454	1899	1899	1899	1899	17247
63	20250516	185700	1846388454	1899	1899	1899	1899	0
64	20250516	185600	1846388454	1899	1899	1899	1899	0
65	20250516	185500	1846388454	1899	1899	1899	1899	0
66	20250516	185400	1846388454	1899	1899	1899	1899	0
67	20250516	185300	1846388454	1899	1899	1899	1899	0
68	20250516	185200	1846388454	1899	1899	1899	1899	0
69	20250516	185100	1846388454	1899	1899	1899	1899	0
70	20250516	185000	1846388454	1899	1899	1899	1899	0
71	20250516	184900	1846388454	1899	1899	1899	1899	0
72	20250516	184800	1846388454	1899	1899	1899	1899	0
73	20250516	184700	1846388454	1899	1899	1899	1899	0
74	20250516	184600	1846388454	1899	1899	1899	1899	0
75	20250516	184500	1846388454	1899	1899	1899	1899	0
76	20250516	184400	1846388454	1899	1899	1899	1899	0
77	20250516	184300	1846388454	1899	1899	1899	1899	0
78	20250516	184200	1846388454	1899	1899	1899	1899	0
79	20250516	184100	1846388454	1899	1899	1899	1899	0
80	20250516	184000	1846388454	1899	1899	1899	1899	0
81	20250516	183900	1846388454	1899	1899	1899	1899	0
82	20250516	183800	1846388454	1899	1899	1899	1899	0
83	20250516	183700	1846388454	1899	1899	1899	1899	0
84	20250516	183600	1846388454	1899	1899	1899	1899	0
85	20250516	183500	1846388454	1899	1899	1899	1899	0
86	20250516	183400	1846388454	1899	1899	1899	1899	0
87	20250516	183300	1846388454	1899	1899	1899	1899	0
88	20250516	183200	1846388454	1899	1899	1899	1899	0
89	20250516	183100	1846388454	1899	1899	1899	1899	0
90	20250516	183000	1846388454	1899	1899	1899	1899	0
91	20250516	182900	1846388454	1899	1899	1899	1899	0
92	20250516	182800	1846388454	1899	1899	1899	1899	17247
93	20250516	182700	1846388454	1899	1899	1899	1899	0
94	20250516	182600	1846388454	1899	1899	1899	1899	0
95	20250516	182500	1846388454	1899	1899	1899	1899	0
96	20250516	182400	1846388454	1899	1899	1899	1899	0
97	20250516	182300	1846388454	1899	1899	1899	1899	0
98	20250516	182200	1846388454	1899	1899	1899	1899	0
99	20250516	182100	1846388454	1899	1899	1899	1899	0
100	20250516	182000	1846388454	1899	1899	1899	1899	0
101	20250516	181900	1846388454	1899	1899	1899	1899	0
102	20250516	181800	1846388454	1899	1899	1899	1899	0
103	20250516	181700	1846388454	1899	1899	1899	1899	0
104	20250516	181600	1846388454	1899	1899	1899	1899	0
105	20250516	181500	1846388454	1899	1899	1899	1899	0
106	20250516	181400	1846388454	1899	1899	1899	1899	0
107	20250516	181300	1846388454	1899	1899	1899	1899	0
108	20250516	181200	1846388454	1899	1899	1899	1899	0
109	20250516	181100	1846388454	1899	1899	1899	1899	0
110	20250516	181000	1846388454	1899	1899	1899	1899	0
111	20250516	180900	1846388454	1899	1899	1899	1899	0
112	20250516	180800	1846388454	1899	1899	1899	1899	0
113	20250516	180700	1846388454	1899	1899	1899	1899	0
114	20250516	180600	1846388454	1899	1899	1899	1899	0
115	20250516	180500	1846388454	1899	1899	1899	1899	0
116	20250516	180400	1846388454	1899	1899	1899	1899	0
117	20250516	180300	1846388454	1899	1899	1899	1899	0
118	20250516	180200	1846388454	1899	1899	1899	1899	0
119	20250516	180100	1846388454	1899	1899	1899	1899	0
120	20250516	180000	1846388454	1899	1899	1899	1899	0
121	20250516	175900	1846388454	1899	1899	1899	1899	0
122	20250516	175800	1846388454	1899	1899	1899	1899	17247
123	20250516	175700	1846388454	1899	1899	1899	1899	0
124	20250516	175600	1846388454	1899	1899	1899	1899	0
125	20250516	175500	1846388454	1899	1899	1899	1899	0
126	20250516	175400	1846388454	1899	1899	1899	1899	0
127	20250516	175300	1846388454	1899	1899	1899	1899	0
128	20250516	175200	1846388454	1899	1899	1899	1899	0
129	20250516	175100	1846388454	1899	1899	1899	1899	0
130	20250516	175000	1846388454	1899	1899	1899	1899	0
131	20250516	174900	1846388454	1899	1899	1899	1899	0
132	20250516	174800	1846388454	1899	1899	1899	1899	0
133	20250516	174700	1846388454	1899	1899	1899	1899	0
134	20250516	174600	1846388454	1899	1899	1899	1899	0
135	20250516	174500	1846388454	1899	1899	1899	1899	0
136	20250516	174400	1846388454	1899	1899	1899	1899	0
137	20250516	174300	1846388454	1899	1899	1899	1899	0
138	20250516	174200	1846388454	1899	1899	1899	1899	0
139	20250516	174100	1846388454	1899	1899	1899	1899	0
140	20250516	174000	1846388454	1899	1899	1899	1899	0
141	20250516	173900	1846388454	1899	1899	1899	1899	0
142	20250516	173800	1846388454	1899	1899	1899	1899	0
143	20250516	173700	1846388454	1899	1899	1899	1899	0
144	20250516	173600	1846388454	1899	1899	1899	1899	0
145	20250516	173500	1846388454	1899	1899	1899	1899	0
146	20250516	173400	1846388454	1899	1899	1899	1899	0
147	20250516	173300	1846388454	1899	1899	1899	1899	0
148	20250516	173200	1846388454	1899	1899	1899	1899	0
149	20250516	173100	1846388454	1899	1899	1899	1899	0
150	20250516	173000	1846388454	1899	1899	1899	1899	0
151	20250516	172900	1846388454	1899	1899	1899	1899	0
152	20250516	172800	1846388454	1899	1899	1899	1899	17247
153	20250516	172700	1846388454	1899	1899	1899	1899	0
154	20250516	172600	1846388454	1899	1899	1899	1899	0
155	20250516	172500	1846388454	1899	1899	1899	1899	0
156	20250516	172400	1846388454	1899	1899	1899	1899	0
157	20250516	172300	1846388454	1899	1899	1899	1899	0
158	20250516	172200	1846388454	1899	1899	1899	1899	0
159	20250516	172100	1846388454	1899	1899	1899	1899	0
160	20250516	172000	1846388454	1899	1899	1899	1899	0
161	20250516	171900	1846388454	1899	1899	1899	1899	0
162	20250516	171800	1846388454	1899	1899	1899	1899	0
163	20250516	171700	1846388454	1899	1899	1899	1899	0
164	20250516	171600	1846388454	1899	1899	1899	1899	0
165	20250516	171500	1846388454	1899	1899	1899	1899	0
166	20250516	171400	1846388454	1899	1899	1899	1899	0
167	20250516	171300	1846388454	1899	1899	1899	1899	0
168	20250516	171200	1846388454	1899	1899	1899	1899	0
169	20250516	171100	1846388454	1899	1899	1899	1899	0
170	20250516	171000	1846388454	1899	1899	1899	1899	0
171	20250516	170900	1846388454	1899	1899	1899	1899	0
172	20250516	170800	1846388454	1899	1899	1899	1899	0
173	20250516	170700	1846388454	1899	1899	1899	1899	0
174	20250516	170600	1846388454	1899	1899	1899	1899	0
175	20250516	170500	1846388454	1899	1899	1899	1899	0
176	20250516	170400	1846388454	1899	1899	1899	1899	0
177	20250516	170300	1846388454	1899	1899	1899	1899	0
178	20250516	170200	1846388454	1899	1899	1899	1899	0
179	20250516	170100	1846388454	1899	1899	1899	1899	0
180	20250516	170000	1846388454	1899	1899	1899	1899	0
181	20250516	165900	1846388454	1899	1899	1899	1899	0
182	20250516	165800	1846388454	1899	1899	1899	1899	17247
183	20250516	165700	1846388454	1899	1899	1899	1899	0
184	20250516	165600	1846388454	1899	1899	1899	1899	0
185	20250516	165500	1846388454	1899	1899	1899	1899	0
186	20250516	165400	1846388454	1899	1899	1899	1899	0
187	20250516	165300	1846388454	1899	1899	1899	1899	0
188	20250516	165200	1846388454	1899	1899	1899	1899	0
189	20250516	165100	1846388454	1899	1899	1899	1899	0
190	20250516	165000	1846388454	1899	1899	1899	1899	0
191	20250516	164900	1846388454	1899	1899	1899	1899	0
192	20250516	164800	1846388454	1899	1899	1899	1899	0
193	20250516	164700	1846388454	1899	1899	1899	1899	0
194	20250516	164600	1846388454	1899	1899	1899	1899	0
195	20250516	164500	1846388454	1899	1899	1899	1899	0
196	20250516	164400	1846388454	1899	1899	1899	1899	0
197	20250516	164300	1846388454	1899	1899	1899	1899	0
198	20250516	164200	1846388454	1899	1899	1899	1899	0
199	20250516	164100	1846388454	1899	1899	1899	1899	0
200	20250516	164000	1846388454	1899	1899	1899	1899	0
201	20250516	163900	1846388454	1899	1899	1899	1899	0
202	20250516	163800	1846388454	1899	1899	1899	1899	0
203	20250516	163700	1846388454	1899	1899	1899	1899	0
204	20250516	163600	1846388454	1899	1899	1899	1899	0
205	20250516	163500	1846388454	1899	1899	1899	1899	0
206	20250516	163400	1846388454	1899	1899	1899	1899	0
207	20250516	163300	1846388454	1899	1899	1899	1899	0
208	20250516	163200	1846388454	1899	1899	1899	1899	0
209	20250516	163100	1846388454	1899	1899	1899	1899	0
210	20250516	163000	1846388454	1899	1899	1899	1899	0
211	20250516	162900	1846388454	1899	1899	1899	1899	0
212	20250516	162800	1846388454	1899	1899	1899	1899	17247
213	20250516	162700	1846388454	1899	1899	1899	1899	0
214	20250516	162600	1846388454	1899	1899	1899	1899	0
215	20250516	162500	1846388454	1899	1899	1899	1899	0
216	20250516	162400	1846388454	1899	1899	1899	1899	0
217	20250516	162300	1846388454	1899	1899	1899	1899	0
218	20250516	162200	1846388454	1899	1899	1899	1899	0
219	20250516	162100	1846388454	1899	1899	1899	1899	0
220	20250516	162000	1846388454	1899	1899	1899	1899	0
221	20250516	161900	1846388454	1899	1899	1899	1899	0
222	20250516	161800	1846388454	1899	1899	1899	1899	0
223	20250516	161700	1846388454	1899	1899	1899	1899	0
224	20250516	161600	1846388454	1899	1899	1899	1899	0
225	20250516	161500	1846388454	1899	1899	1899	1899	0
226	20250516	161400	1846388454	1899	1899	1899	1899	0
227	20250516	161300	1846388454	1899	1899	1899	1899	0
228	20250516	161200	1846388454	1899	1899	1899	1899	0
229	20250516	161100	1846388454	1899	1899	1899	1899	0
230	20250516	161000	1846388454	1899	1899	1899	1899	0
231	20250516	160900	1846388454	1899	1899	1899	1899	0
232	20250516	160800	1846388454	1899	1899	1899	1899	0
233	20250516	160700	1846388454	1899	1899	1899	1899	0
234	20250516	160600	1846388454	1899	1899	1899	1899	0
235	20250516	160500	1846388454	1899	1899	1899	1899	0
236	20250516	160400	1846388454	1899	1899	1899	1899	0
237	20250516	160300	1846388454	1899	1899	1899	1899	0
238	20250516	160200	1846388454	1899	1899	1899	1899	0
239	20250516	160100	1846388454	1899	1899	1899	1899	0
240	20250516	160000	1846388454	1899	1899	1899	1899	0
241	20250516	155900	1846388454	1899	1899	1899	1899	0
242	20250516	155800	1846388454	1899	1899	1899	1899	17247
243	20250516	155700	1846388454	1899	1899	1899	1899	0
244	20250516	155600	1846388454	1899	1899	1899	1899	0
245	20250516	155500	1846388454	1899	1899	1899	1899	0
246	20250516	155400	1846388454	1899	1899	1899	1899	0
247	20250516	155300	1846388454	1899	1899	1899	1899	0
248	20250516	155200	1846388454	1899	1899	1899	1899	0
249	20250516	155100	1846388454	1899	1899	1899	1899	0
250	20250516	155000	1846388454	1899	1899	1899	1899	0
251	20250516	154900	1846388454	1899	1899	1899	1899	0
252	20250516	154800	1846388454	1899	1899	1899	1899	0
253	20250516	154700	1846388454	1899	1899	1899	1899	0
254	20250516	154600	1846388454	1899	1899	1899	1899	0
255	20250516	154500	1846388454	1899	1899	1899	1899	0
256	20250516	154400	1846388454	1899	1899	1899	1899	0
257	20250516	154300	1846388454	1899	1899	1899	1899	0
258	20250516	154200	1846388454	1899	1899	1899	1899	0
259	20250516	154100	1846388454	1899	1899	1899	1899	0
260	20250516	154000	1846388454	1899	1899	1899	1899	0
261	20250516	153900	1846388454	1899	1899	1899	1899	0
262	20250516	153800	1846388454	1899	1899	1899	1899	0
263	20250516	153700	1846388454	1899	1899	1899	1899	0
264	20250516	153600	1846388454	1899	1899	1899	1899	0
265	20250516	153500	1846388454	1899	1899	1899	1899	0
266	20250516	153400	1846388454	1899	1899	1899	1899	0
267	20250516	153300	1846388454	1899	1899	1899	1899	0
268	20250516	153200	1846388454	1899	1899	1899	1899	0
269	20250516	153100	1846388454	1899	1899	1899	1899	0
270	20250516	153000	1846388454	1899	1899	1899	1899	17247
271	20250516	152900	1813636401	1899	1899	1899	1899	0
272	20250516	152800	1813636401	1899	1899	1899	1899	0
273	20250516	152700	1813636401	1899	1899	1899	1899	0
274	20250516	152600	1813636401	1899	1899	1899	1899	0
275	20250516	152500	1813636401	1899	1899	1899	1899	0
276	20250516	152400	1813636401	1899	1899	1899	1899	0
277	20250516	152300	1813636401	1899	1899	1899	1899	0
278	20250516	152200	1813636401	1899	1899	1899	1899	0
279	20250516	152100	1813636401	1899	1899	1899	1899	0
280	20250516	152000	1813636401	1899	1899	1899	1899	0
281	20250516	151900	1813636401	1899	1895	1899	1895	4702
282	20250516	151800	1804711755	1895	1893	1895	1893	6164
283	20250516	151700	1793042488	1893	1894	1894	1892	8455
284	20250516	151600	1777028943	1894	1894	1894	1894	721
285	20250516	151500	1775663369	1893	1894	1894	1892	2004
286	20250516	151400	1771869996	1893	1893	1894	1893	389
287	20250516	151300	1771133449	1893	1893	1893	1892	4873
288	20250516	151200	1761913418	1894	1894	1894	1894	1
289	20250516	151100	1761911524	1894	1893	1894	1893	161
290	20250516	151000	1761606699	1895	1892	1895	1892	135
291	20250516	150900	1761351276	1892	1895	1895	1892	853
292	20250516	150800	1759736888	1892	1895	1895	1892	6717
293	20250516	150700	1747010861	1895	1897	1897	1894	1489
294	20250516	150600	1744188813	1895	1893	1900	1893	3858
295	20250516	150500	1736877864	1892	1892	1892	1891	1678
296	20250516	150400	1733703113	1891	1892	1892	1891	178
297	20250516	150300	1733366499	1893	1892	1893	1892	100
298	20250516	150200	1733177297	1892	1893	1893	1891	1855
299	20250516	150100	1729665866	1893	1900	1900	1893	4771
300	20250516	150000	1720631417	1900	1900	1900	1900	0
301	20250516	145900	1720631417	1900	1900	1901	1900	130
302	20250516	145800	1720384345	1901	1893	1901	1893	5007
303	20250516	145700	1710902416	1891	1893	1893	1891	2102
304	20250516	145600	1706924036	1893	1894	1894	1893	3
305	20250516	145500	1706918355	1894	1893	1894	1893	3808
306	20250516	145400	1699707286	1891	1893	1893	1891	40
307	20250516	145300	1699631636	1893	1892	1893	1890	1695
308	20250516	145200	1696423851	1894	1893	1894	1893	801
309	20250516	145100	1694907118	1892	1891	1892	1891	3309
310	20250516	145000	1688649503	1891	1894	1894	1891	4189
311	20250516	144900	1680724873	1894	1894	1894	1893	920
312	20250516	144800	1678982493	1894	1894	1894	1894	126
313	20250516	144700	1678743849	1893	1893	1893	1893	264
314	20250516	144600	1678244097	1894	1893	1894	1893	362
315	20250516	144500	1677558830	1893	1893	1893	1892	835
316	20250516	144400	1675978256	1893	1893	1893	1893	200
317	20250516	144300	1675599656	1893	1892	1893	1891	2536
318	20250516	144200	1670799868	1891	1892	1892	1891	985
319	20250516	144100	1668936361	1892	1891	1892	1891	237
320	20250516	144000	1668487974	1891	1891	1892	1891	536
321	20250516	143900	1667473898	1890	1891	1895	1890	3491
322	20250516	143800	1660869041	1892	1890	1892	1890	6822
323	20250516	143700	1647970541	1890	1892	1892	1890	3705
324	20250516	143600	1640961340	1895	1894	1895	1892	2464
325	20250516	143500	1636292853	1893	1893	1893	1893	101
326	20250516	143400	1636101660	1895	1891	1895	1891	1333
327	20250516	143300	1633580485	1893	1893	1893	1893	0
328	20250516	143200	1633580485	1893	1893	1893	1893	300
329	20250516	143100	1633012585	1893	1890	1893	1890	205
330	20250516	143000	1632624537	1890	1890	1890	1890	2820
331	20250516	142900	1627294737	1890	1891	1894	1890	5230
332	20250516	142800	1617409512	1894	1895	1895	1890	13833
333	20250516	142700	1591231821	1895	1895	1895	1895	1565
334	20250516	142600	1588266146	1896	1897	1898	1896	1456
335	20250516	142500	1585504126	1898	1900	1900	1898	1773
336	20250516	142400	1582136686	1900	1900	1900	1900	1000
337	20250516	142300	1580236686	1900	1896	1900	1896	4855
338	20250516	142200	1571026452	1895	1897	1897	1895	1604
339	20250516	142100	1567984762	1897	1897	1897	1897	0
340	20250516	142000	1567984762	1897	1896	1897	1895	1135
341	20250516	141900	1565833732	1896	1897	1897	1896	114
342	20250516	141800	1565617575	1897	1897	1897	1896	527
343	20250516	141700	1564618138	1897	1897	1897	1897	300
344	20250516	141600	1564049038	1896	1896	1896	1896	2336
345	20250516	141500	1559619982	1896	1896	1896	1896	136
346	20250516	141400	1559362126	1892	1893	1893	1892	635
347	20250516	141300	1558160678	1896	1893	1896	1892	700
348	20250516	141200	1556835850	1892	1892	1892	1892	0
349	20250516	141100	1556835850	1892	1895	1896	1892	153
350	20250516	141000	1556545771	1896	1893	1896	1892	3635
351	20250516	140900	1549664522	1894	1896	1896	1894	1769
352	20250516	140800	1546312738	1896	1896	1896	1896	85
353	20250516	140700	1546151578	1896	1895	1896	1895	72
354	20250516	140600	1546015088	1895	1895	1895	1892	121
355	20250516	140500	1545785796	1895	1895	1895	1895	13
356	20250516	140400	1545761161	1895	1895	1895	1895	1007
357	20250516	140300	1543852896	1896	1891	1896	1891	119
358	20250516	140200	1543627367	1891	1895	1895	1891	1057
359	20250516	140100	1541624560	1891	1896	1896	1891	3534
360	20250516	140000	1534926714	1892	1894	1900	1892	1463
361	20250516	135900	1532156195	1894	1894	1894	1894	1027
362	20250516	135800	1530211057	1894	1894	1894	1894	3205
363	20250516	135700	1524140787	1894	1894	1894	1894	91
364	20250516	135600	1523968433	1890	1890	1890	1889	8921
365	20250516	135500	1507107912	1899	1890	1900	1890	24516
366	20250516	135400	1460761143	1890	1890	1890	1890	1524
367	20250516	135300	1457880783	1890	1890	1890	1890	751
368	20250516	135200	1456461393	1890	1890	1890	1890	647
369	20250516	135100	1455238563	1890	1890	1890	1888	3102
370	20250516	135000	1449380583	1890	1891	1891	1889	2824
371	20250516	134900	1444044029	1891	1891	1891	1891	2300
372	20250516	134800	1439694729	1891	1892	1892	1890	8405
373	20250516	134700	1423805883	1892	1894	1894	1892	1340
374	20250516	134600	1421270476	1893	1895	1895	1893	3379
375	20250516	134500	1414871624	1894	1896	1896	1894	3370
376	20250516	134400	1408486935	1896	1896	1896	1895	248
377	20250516	134300	1408016811	1895	1897	1897	1895	1458
378	20250516	134200	1405251278	1897	1900	1900	1897	5369
379	20250516	134100	1395050714	1901	1901	1904	1900	3759
380	20250516	134000	1387906765	1901	1905	1905	1901	3004
381	20250516	133900	1382196153	1905	1905	1905	1905	18
382	20250516	133800	1382161863	1902	1901	1905	1901	8163
383	20250516	133700	1366629060	1902	1906	1906	1902	11535
384	20250516	133600	1344666327	1906	1906	1906	1906	2
385	20250516	133500	1344662515	1906	1905	1906	1905	2223
386	20250516	133400	1340427377	1906	1906	1906	1906	801
387	20250516	133300	1338900671	1906	1906	1906	1906	1629
388	20250516	133200	1335795797	1906	1906	1906	1904	554
389	20250516	133100	1334740473	1906	1906	1906	1906	56
390	20250516	133000	1334633737	1906	1905	1906	1905	171
391	20250516	132900	1334307812	1906	1906	1906	1905	961
392	20250516	132800	1332476501	1906	1906	1906	1906	36
393	20250516	132700	1332407885	1906	1906	1906	1906	676
394	20250516	132600	1331119429	1906	1905	1906	1905	111
395	20250516	132500	1330907874	1905	1906	1906	1905	1549
396	20250516	132400	1327955496	1910	1910	1910	1910	1375
397	20250516	132300	1325329246	1910	1910	1910	1910	600
398	20250516	132200	1324183246	1910	1904	1910	1904	708
399	20250516	132100	1322835202	1904	1901	1904	1900	48
400	20250516	132000	1322743925	1900	1911	1911	1900	24122
401	20250516	131900	1276827013	1912	1911	1912	1911	1000
402	20250516	131800	1274915015	1912	1912	1912	1912	10
403	20250516	131700	1274895895	1912	1910	1912	1908	4572
404	20250516	131600	1266163425	1910	1913	1913	1910	9020
405	20250516	131500	1248921736	1913	1913	1913	1912	452
406	20250516	131400	1248057109	1913	1914	1914	1912	2966
407	20250516	131300	1242380872	1914	1912	1914	1912	480
408	20250516	131200	1241462912	1912	1912	1912	1912	2757
409	20250516	131100	1236191528	1913	1913	1913	1913	261
410	20250516	131000	1235692235	1913	1914	1914	1912	2716
411	20250516	130900	1230495717	1914	1917	1918	1914	8173
412	20250516	130800	1214837712	1920	1920	1920	1920	100
413	20250516	130700	1214645712	1920	1920	1920	1920	40
414	20250516	130600	1214568912	1920	1917	1920	1917	513
415	20250516	130500	1213583985	1920	1918	1920	1916	3657
416	20250516	130400	1206575235	1918	1920	1920	1918	1174
417	20250516	130300	1204322159	1920	1920	1920	1920	18
418	20250516	130200	1204287599	1921	1920	1921	1919	479
419	20250516	130100	1203367897	1920	1920	1920	1920	392
420	20250516	130000	1202615257	1920	1920	1920	1920	0
421	20250516	125900	1202615257	1920	1920	1920	1920	0
422	20250516	125800	1202615257	1920	1920	1920	1920	6
423	20250516	125700	1202603737	1918	1919	1919	1918	165
424	20250516	125600	1202287217	1919	1920	1920	1919	510
425	20250516	125500	1201308117	1920	1918	1920	1918	186
426	20250516	125400	1200951169	1920	1920	1920	1920	1
427	20250516	125300	1200949249	1920	1919	1920	1919	1417
428	20250516	125200	1198229967	1919	1919	1919	1919	54
429	20250516	125100	1198126341	1919	1917	1919	1916	796
430	20250516	125000	1196600657	1916	1919	1919	1916	405
431	20250516	124900	1195823982	1919	1918	1919	1918	433
432	20250516	124800	1194993095	1918	1919	1919	1917	3065
433	20250516	124700	1189111962	1919	1918	1919	1917	569
434	20250516	124600	1188020614	1918	1918	1918	1918	11
435	20250516	124500	1187999516	1914	1915	1915	1914	25
436	20250516	124400	1187951665	1914	1918	1918	1914	3110
437	20250516	124300	1181998586	1915	1914	1915	1914	72
438	20250516	124200	1181860755	1915	1915	1918	1915	1030
439	20250516	124100	1179888242	1915	1916	1916	1915	854
440	20250516	124000	1178252826	1918	1918	1918	1918	3
441	20250516	123900	1178247072	1914	1914	1914	1914	0
442	20250516	123800	1178247072	1914	1914	1914	1914	0
443	20250516	123700	1178247072	1914	1914	1914	1914	374
444	20250516	123600	1177531236	1914	1917	1917	1914	10691
445	20250516	123500	1157051731	1917	1917	1917	1917	50
446	20250516	123400	1156955881	1920	1919	1920	1917	683
447	20250516	123300	1155645729	1919	1919	1919	1919	586
448	20250516	123200	1154521195	1919	1918	1919	1918	783
449	20250516	123100	1153019088	1918	1918	1918	1918	0
450	20250516	123000	1153019088	1918	1917	1918	1917	2814
451	20250516	122900	1147624640	1918	1918	1918	1918	1397
452	20250516	122800	1144945194	1919	1919	1919	1919	105
453	20250516	122700	1144743699	1919	1919	1919	1919	511
454	20250516	122600	1143763090	1919	1923	1923	1917	15422
455	20250516	122500	1114149984	1923	1923	1923	1923	0
456	20250516	122400	1114149984	1923	1923	1923	1923	0
457	20250516	122300	1114149984	1923	1923	1923	1923	108
458	20250516	122200	1113942300	1922	1923	1923	1922	1820
459	20250516	122100	1110443450	1923	1924	1924	1923	3526
460	20250516	122000	1103659606	1923	1923	1923	1922	11586
461	20250516	121900	1081379738	1923	1923	1923	1923	250
462	20250516	121800	1080898988	1922	1923	1923	1922	3481
463	20250516	121700	1074208225	1923	1931	1931	1923	49463
464	20250516	121600	978809827	1930	1930	1930	1930	1
465	20250516	121500	978807897	1931	1931	1932	1931	1500
466	20250516	121400	975911344	1931	1931	1931	1931	3768
467	20250516	121300	968635336	1931	1931	1931	1931	110
468	20250516	121200	968422926	1931	1931	1931	1931	545
469	20250516	121100	967370531	1930	1932	1932	1930	6140
470	20250516	121000	955515327	1932	1932	1932	1932	100
471	20250516	120900	955322127	1932	1932	1932	1932	2937
472	20250516	120800	949647843	1932	1933	1933	1932	1909
473	20250516	120700	945959646	1932	1932	1932	1932	0
474	20250516	120600	945959646	1932	1932	1932	1932	0
475	20250516	120500	945959646	1932	1932	1932	1932	3788
476	20250516	120400	938641230	1932	1932	1932	1932	0
477	20250516	120300	938641230	1932	1933	1933	1932	2200
478	20250516	120200	934390730	1933	1934	1934	1933	1026
479	20250516	120100	932407459	1934	1934	1934	1934	0
480	20250516	120000	932407459	1934	1934	1934	1934	10
481	20250516	115900	932388119	1934	1933	1934	1933	214
482	20250516	115800	931974253	1933	1933	1933	1933	527
483	20250516	115700	930955562	1933	1935	1935	1933	3484
484	20250516	115600	924220838	1935	1935	1935	1935	0
485	20250516	115500	924220838	1935	1935	1935	1935	2
486	20250516	115400	924216968	1933	1933	1933	1933	82
487	20250516	115300	924058462	1933	1936	1936	1933	52
488	20250516	115200	923957796	1936	1936	1936	1933	202
489	20250516	115100	923566944	1937	1933	1937	1932	3664
490	20250516	115000	916487866	1932	1932	1933	1932	1627
491	20250516	114900	913344002	1932	1937	1937	1932	835
492	20250516	114800	911729436	1933	1933	1933	1932	1430
493	20250516	114700	908965303	1933	1933	1933	1933	25
494	20250516	114600	908916978	1937	1934	1937	1932	1916
495	20250516	114500	905212454	1938	1938	1938	1938	0
496	20250516	114400	905212454	1938	1938	1938	1935	170
497	20250516	114300	904883119	1939	1939	1939	1939	0
498	20250516	114200	904883119	1939	1936	1939	1935	1190
499	20250516	114100	902580014	1939	1939	1939	1939	31
500	20250516	114000	902519905	1939	1939	1939	1939	0
501	20250516	113900	902519905	1939	1939	1939	1937	6
502	20250516	113800	902508275	1938	1940	1940	1938	1001
503	20250516	113700	900568335	1940	1939	1940	1939	200
504	20250516	113600	900180377	1940	1940	1940	1940	0
505	20250516	113500	900180377	1940	1937	1940	1932	7531
506	20250516	113400	885583256	1937	1933	1937	1933	530
507	20250516	113300	884558758	1933	1933	1933	1933	0
508	20250516	113200	884558758	1933	1937	1937	1932	657
509	20250516	113100	883288897	1937	1935	1937	1933	736
510	20250516	113000	881864814	1937	1937	1937	1937	0
511	20250516	112900	881864814	1937	1937	1937	1937	5
512	20250516	112800	881855129	1937	1936	1937	1936	1049
513	20250516	112700	879823265	1937	1937	1937	1937	5
514	20250516	112600	879813580	1937	1937	1937	1937	0
515	20250516	112500	879813580	1937	1937	1937	1937	120
516	20250516	112400	879581140	1937	1937	1937	1937	0
517	20250516	112300	879581140	1937	1937	1937	1937	103
518	20250516	112200	879381629	1937	1934	1937	1932	1005
519	20250516	112100	877439624	1937	1937	1937	1937	5
520	20250516	112000	877429939	1937	1938	1938	1932	4399
521	20250516	111900	868909121	1938	1937	1938	1937	1218
522	20250516	111800	866549611	1937	1937	1937	1932	4
523	20250516	111700	866541868	1932	1937	1937	1932	505
524	20250516	111600	865566077	1937	1937	1937	1937	0
525	20250516	111500	865566077	1937	1933	1937	1932	653
526	20250516	111400	864304317	1937	1937	1937	1937	1
527	20250516	111300	864302380	1937	1934	1937	1932	616
528	20250516	111200	863112037	1937	1937	1937	1937	502
529	20250516	111100	862139663	1937	1937	1937	1937	0
530	20250516	111000	862139663	1937	1934	1937	1934	394
531	20250516	110900	861377661	1934	1934	1934	1934	3153
532	20250516	110800	855279759	1933	1934	1934	1933	1949
533	20250516	110700	851512010	1935	1937	1937	1935	1155
534	20250516	110600	849276908	1937	1937	1937	1937	50
535	20250516	110500	849180058	1937	1933	1937	1933	2408
536	20250516	110400	844525362	1937	1937	1937	1937	2
537	20250516	110300	844521488	1932	1931	1932	1931	2201
538	20250516	110200	840269257	1932	1932	1932	1930	10028
539	20250516	110100	820903428	1932	1938	1938	1932	15579
540	20250516	110000	790755329	1937	1938	1938	1937	2649
541	20250516	105900	785621724	1939	1938	1939	1938	2
542	20250516	105800	785617847	1938	1941	1943	1937	6293
543	20250516	105700	773417351	1940	1941	1941	1940	311
544	20250516	105600	772813811	1942	1942	1942	1942	6
545	20250516	105500	772802159	1943	1943	1943	1943	0
546	20250516	105400	772802159	1943	1943	1944	1940	2115
547	20250516	105300	768698863	1943	1940	1943	1940	110
548	20250516	105200	768485433	1943	1943	1943	1939	1278
549	20250516	105100	766004186	1943	1941	1943	1941	32
550	20250516	105000	765942048	1941	1940	1944	1940	1431
551	20250516	104900	763164656	1940	1940	1940	1940	520
552	20250516	104800	762155856	1940	1940	1940	1940	10
553	20250516	104700	762136456	1940	1939	1940	1939	2277
554	20250516	104600	757719350	1939	1945	1945	1939	13019
555	20250516	104500	732445918	1945	1945	1945	1945	0
556	20250516	104400	732445918	1945	1945	1945	1945	1700
557	20250516	104300	729139418	1945	1945	1945	1945	0
558	20250516	104200	729139418	1945	1946	1946	1945	2193
559	20250516	104100	724871901	1947	1953	1953	1946	1840
560	20250516	104000	721290561	1948	1956	1956	1948	232
561	20250516	103900	720838579	1950	1957	1957	1950	320
562	20250516	103800	720214565	1957	1957	1957	1957	100
563	20250516	103700	720018865	1957	1950	1957	1950	164
564	20250516	103600	719698995	1957	1958	1958	1951	3812
565	20250516	103500	712261435	1958	1958	1958	1951	389
566	20250516	103400	711500165	1959	1959	1959	1959	845
567	20250516	103300	709844810	1959	1947	1960	1947	3514
568	20250516	103200	702995400	1947	1947	1947	1947	213
569	20250516	103100	702580689	1947	1945	1947	1945	1003
570	20250516	103000	700628766	1945	1943	1945	1943	526
571	20250516	102900	699605720	1943	1944	1944	1943	2019
572	20250516	102800	695682640	1944	1944	1945	1944	494
573	20250516	102700	694722301	1945	1946	1946	1945	84
574	20250516	102600	694558891	1948	1948	1948	1944	56
575	20250516	102500	694450011	1944	1945	1948	1944	1720
576	20250516	102400	691102931	1948	1948	1948	1948	971
577	20250516	102300	689211423	1948	1948	1948	1948	25
578	20250516	102200	689162723	1948	1948	1948	1948	10
579	20250516	102100	689143243	1948	1948	1948	1948	187
580	20250516	102000	688778967	1948	1937	1948	1937	758
581	20250516	101900	687305631	1936	1936	1943	1936	5557
582	20250516	101800	676540083	1943	1936	1943	1936	6188
583	20250516	101700	664554788	1937	1936	1937	1936	665
584	20250516	101600	663267263	1936	1936	1936	1936	340
585	20250516	101500	662609023	1936	1938	1938	1936	2516
586	20250516	101400	657733351	1939	1943	1946	1939	14433
587	20250516	101300	629729145	1943	1947	1948	1943	8521
588	20250516	101200	613160974	1947	1947	1948	1946	1084
589	20250516	101100	611050416	1946	1946	1946	1946	367
590	20250516	101000	610336234	1946	1945	1946	1945	737
591	20250516	100900	608902749	1945	1947	1947	1945	1518
592	20250516	100800	605950203	1947	1947	1947	1947	0
593	20250516	100700	605950203	1947	1944	1947	1942	746
594	20250516	100600	604500466	1945	1945	1945	1945	10
595	20250516	100500	604481016	1948	1948	1948	1940	1514
596	20250516	100400	601543824	1949	1938	1950	1938	3674
597	20250516	100300	594419808	1939	1942	1953	1939	17204
598	20250516	100200	561037094	1941	1943	1943	1941	1885
599	20250516	100100	557376463	1944	1957	1957	1943	29985
600	20250516	100000	498925027	1957	1956	1963	1956	2748
601	20250516	095900	493547825	1955	1954	1955	1954	300
602	20250516	095800	492961354	1955	1954	1955	1953	1852
603	20250516	095700	489340761	1954	1955	1955	1952	2926
604	20250516	095600	483622436	1955	1958	1958	1950	10350
605	20250516	095500	463387701	1958	1974	1974	1957	25067
606	20250516	095400	414175134	1974	1974	1974	1967	10
607	20250516	095300	414155436	1967	1967	1967	1967	0
608	20250516	095200	414155436	1967	1967	1967	1967	3101
609	20250516	095100	408055769	1974	1968	1974	1967	516
610	20250516	095000	407040192	1967	1970	1970	1967	4397
611	20250516	094900	398388430	1969	1970	1974	1968	2428
612	20250516	094800	393606830	1974	1968	1974	1968	518
613	20250516	094700	392587400	1974	1968	1974	1968	1573
614	20250516	094600	389491670	1967	1966	1967	1965	4266
615	20250516	094500	381105752	1966	1977	1978	1966	27895
616	20250516	094400	326146178	1977	1977	1977	1977	59
617	20250516	094300	326029535	1977	1977	1977	1977	3
618	20250516	094200	326023604	1977	1977	1977	1977	20
619	20250516	094100	325984064	1977	1975	1977	1973	154
620	20250516	094000	325680188	1976	1977	1977	1976	104
621	20250516	093900	325474582	1976	1973	1976	1973	1927
622	20250516	093800	321668927	1973	1973	1973	1973	56
623	20250516	093700	321558439	1973	1969	1973	1969	1849
624	20250516	093600	317914782	1969	1973	1973	1969	21061
625	20250516	093500	276412045	1972	1974	1976	1972	6497
626	20250516	093400	263595605	1975	1975	1978	1974	812
627	20250516	093300	261991968	1979	1974	1979	1974	14
628	20250516	093200	261964312	1979	1980	1980	1979	122
629	20250516	093100	261722864	1980	1974	1980	1974	1039
630	20250516	093000	259671864	1974	1971	1974	1971	907
631	20250516	092900	257883084	1972	1972	1973	1972	1121
632	20250516	092800	255672462	1972	1974	1974	1971	7793
633	20250516	092700	240303060	1981	1976	1981	1974	6985
634	20250516	092600	226507725	1977	1978	1978	1977	712
635	20250516	092500	225099600	1982	1982	1982	1982	0
636	20250516	092400	225099600	1982	1977	1982	1976	1554
637	20250516	092300	222028334	1982	1978	1982	1976	2203
638	20250516	092200	217675062	1982	1978	1985	1975	9685
639	20250516	092100	198474341	1978	1980	1983	1977	2287
640	20250516	092000	193948680	1985	1985	1985	1979	1757
641	20250516	091900	190467377	1985	1979	1987	1975	871
642	20250516	091800	188744030	1974	1976	1979	1974	6693
643	20250516	091700	175521035	1976	1983	1983	1975	22633
644	20250516	091600	130702815	1987	1987	1989	1982	5692
645	20250516	091500	119398860	1987	1990	1990	1987	305
646	20250516	091400	118791925	1990	1990	1991	1990	465
647	20250516	091300	117866557	1990	1988	1992	1981	11193
648	20250516	091200	95641300	1990	1994	1994	1987	12382
649	20250516	091100	70991083	1994	1994	1994	1994	437
650	20250516	091000	70119705	1993	1997	1997	1992	1056
651	20250516	090900	68012700	1997	1997	1997	1997	40
652	20250516	090800	67932820	1997	1990	1997	1990	568
653	20250516	090700	66801549	1989	2000	2000	1989	16021
654	20250516	090600	34847155	2010	2000	2010	2000	488
655	20250516	090500	33870025	2000	2010	2010	2000	5232
656	20250516	090400	23380585	2025	2015	2025	2010	270
657	20250516	090300	22836490	2025	2020	2025	2015	243
658	20250516	090200	22344500	2010	2010	2010	2010	724
659	20250516	090100	20889260	2000	2015	2015	2000	6642
660	20250516	090000	7572440	2015	2015	2020	2015	3756