KissMeData/106080/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	195500	217410858	1983	1983	1983	1983	785
3	20250512	195400	217410858	1983	1983	1983	1983	0
4	20250512	195300	217410858	1983	1983	1983	1983	0
5	20250512	195200	217410858	1983	1983	1983	1983	0
6	20250512	195100	217410858	1983	1983	1983	1983	0
7	20250512	195000	217410858	1983	1983	1983	1983	0
8	20250512	194900	217410858	1983	1983	1983	1983	0
9	20250512	194800	217410858	1983	1983	1983	1983	0
10	20250512	194700	217410858	1983	1983	1983	1983	0
11	20250512	194600	217410858	1983	1983	1983	1983	0
12	20250512	194500	217410858	1983	1983	1983	1983	0
13	20250512	194400	217410858	1983	1983	1983	1983	0
14	20250512	194300	217410858	1983	1983	1983	1983	0
15	20250512	194200	217410858	1983	1983	1983	1983	0
16	20250512	194100	217410858	1983	1983	1983	1983	0
17	20250512	194000	217410858	1983	1983	1983	1983	0
18	20250512	193900	217410858	1983	1983	1983	1983	0
19	20250512	193800	217410858	1983	1983	1983	1983	0
20	20250512	193700	217410858	1983	1983	1983	1983	0
21	20250512	193600	217410858	1983	1983	1983	1983	0
22	20250512	193500	217410858	1983	1983	1983	1983	0
23	20250512	193400	217410858	1983	1983	1983	1983	0
24	20250512	193300	217410858	1983	1983	1983	1983	0
25	20250512	193200	217410858	1983	1983	1983	1983	0
26	20250512	193100	217410858	1983	1983	1983	1983	0
27	20250512	193000	217410858	1983	1983	1983	1983	0
28	20250512	192900	217410858	1983	1983	1983	1983	0
29	20250512	192800	217410858	1983	1983	1983	1983	0
30	20250512	192700	217410858	1983	1983	1983	1983	0
31	20250512	192600	217410858	1983	1983	1983	1983	0
32	20250512	192500	217410858	1983	1983	1983	1983	785
33	20250512	192400	217410858	1983	1983	1983	1983	0
34	20250512	192300	217410858	1983	1983	1983	1983	0
35	20250512	192200	217410858	1983	1983	1983	1983	0
36	20250512	192100	217410858	1983	1983	1983	1983	0
37	20250512	192000	217410858	1983	1983	1983	1983	0
38	20250512	191900	217410858	1983	1983	1983	1983	0
39	20250512	191800	217410858	1983	1983	1983	1983	0
40	20250512	191700	217410858	1983	1983	1983	1983	0
41	20250512	191600	217410858	1983	1983	1983	1983	0
42	20250512	191500	217410858	1983	1983	1983	1983	0
43	20250512	191400	217410858	1983	1983	1983	1983	0
44	20250512	191300	217410858	1983	1983	1983	1983	0
45	20250512	191200	217410858	1983	1983	1983	1983	0
46	20250512	191100	217410858	1983	1983	1983	1983	0
47	20250512	191000	217410858	1983	1983	1983	1983	0
48	20250512	190900	217410858	1983	1983	1983	1983	0
49	20250512	190800	217410858	1983	1983	1983	1983	0
50	20250512	190700	217410858	1983	1983	1983	1983	0
51	20250512	190600	217410858	1983	1983	1983	1983	0
52	20250512	190500	217410858	1983	1983	1983	1983	0
53	20250512	190400	217410858	1983	1983	1983	1983	0
54	20250512	190300	217410858	1983	1983	1983	1983	0
55	20250512	190200	217410858	1983	1983	1983	1983	0
56	20250512	190100	217410858	1983	1983	1983	1983	0
57	20250512	190000	217410858	1983	1983	1983	1983	0
58	20250512	185900	217410858	1983	1983	1983	1983	0
59	20250512	185800	217410858	1983	1983	1983	1983	0
60	20250512	185700	217410858	1983	1983	1983	1983	0
61	20250512	185600	217410858	1983	1983	1983	1983	0
62	20250512	185500	217410858	1983	1983	1983	1983	785
63	20250512	185400	217410858	1983	1983	1983	1983	0
64	20250512	185300	217410858	1983	1983	1983	1983	0
65	20250512	185200	217410858	1983	1983	1983	1983	0
66	20250512	185100	217410858	1983	1983	1983	1983	0
67	20250512	185000	217410858	1983	1983	1983	1983	0
68	20250512	184900	217410858	1983	1983	1983	1983	0
69	20250512	184800	217410858	1983	1983	1983	1983	0
70	20250512	184700	217410858	1983	1983	1983	1983	0
71	20250512	184600	217410858	1983	1983	1983	1983	0
72	20250512	184500	217410858	1983	1983	1983	1983	0
73	20250512	184400	217410858	1983	1983	1983	1983	0
74	20250512	184300	217410858	1983	1983	1983	1983	0
75	20250512	184200	217410858	1983	1983	1983	1983	0
76	20250512	184100	217410858	1983	1983	1983	1983	0
77	20250512	184000	217410858	1983	1983	1983	1983	0
78	20250512	183900	217410858	1983	1983	1983	1983	0
79	20250512	183800	217410858	1983	1983	1983	1983	0
80	20250512	183700	217410858	1983	1983	1983	1983	0
81	20250512	183600	217410858	1983	1983	1983	1983	0
82	20250512	183500	217410858	1983	1983	1983	1983	0
83	20250512	183400	217410858	1983	1983	1983	1983	0
84	20250512	183300	217410858	1983	1983	1983	1983	0
85	20250512	183200	217410858	1983	1983	1983	1983	0
86	20250512	183100	217410858	1983	1983	1983	1983	0
87	20250512	183000	217410858	1983	1983	1983	1983	0
88	20250512	182900	217410858	1983	1983	1983	1983	0
89	20250512	182800	217410858	1983	1983	1983	1983	0
90	20250512	182700	217410858	1983	1983	1983	1983	0
91	20250512	182600	217410858	1983	1983	1983	1983	0
92	20250512	182500	217410858	1983	1983	1983	1983	785
93	20250512	182400	217410858	1983	1983	1983	1983	0
94	20250512	182300	217410858	1983	1983	1983	1983	0
95	20250512	182200	217410858	1983	1983	1983	1983	0
96	20250512	182100	217410858	1983	1983	1983	1983	0
97	20250512	182000	217410858	1983	1983	1983	1983	0
98	20250512	181900	217410858	1983	1983	1983	1983	0
99	20250512	181800	217410858	1983	1983	1983	1983	0
100	20250512	181700	217410858	1983	1983	1983	1983	0
101	20250512	181600	217410858	1983	1983	1983	1983	0
102	20250512	181500	217410858	1983	1983	1983	1983	0
103	20250512	181400	217410858	1983	1983	1983	1983	0
104	20250512	181300	217410858	1983	1983	1983	1983	0
105	20250512	181200	217410858	1983	1983	1983	1983	0
106	20250512	181100	217410858	1983	1983	1983	1983	0
107	20250512	181000	217410858	1983	1983	1983	1983	0
108	20250512	180900	217410858	1983	1983	1983	1983	0
109	20250512	180800	217410858	1983	1983	1983	1983	0
110	20250512	180700	217410858	1983	1983	1983	1983	0
111	20250512	180600	217410858	1983	1983	1983	1983	0
112	20250512	180500	217410858	1983	1983	1983	1983	0
113	20250512	180400	217410858	1983	1983	1983	1983	0
114	20250512	180300	217410858	1983	1983	1983	1983	0
115	20250512	180200	217410858	1983	1983	1983	1983	0
116	20250512	180100	217410858	1983	1983	1983	1983	0
117	20250512	180000	217410858	1983	1983	1983	1983	0
118	20250512	175900	217410858	1983	1983	1983	1983	0
119	20250512	175800	217410858	1983	1983	1983	1983	0
120	20250512	175700	217410858	1983	1983	1983	1983	0
121	20250512	175600	217410858	1983	1983	1983	1983	0
122	20250512	175500	217410858	1983	1983	1983	1983	785
123	20250512	175400	217410858	1983	1983	1983	1983	0
124	20250512	175300	217410858	1983	1983	1983	1983	0
125	20250512	175200	217410858	1983	1983	1983	1983	0
126	20250512	175100	217410858	1983	1983	1983	1983	0
127	20250512	175000	217410858	1983	1983	1983	1983	0
128	20250512	174900	217410858	1983	1983	1983	1983	0
129	20250512	174800	217410858	1983	1983	1983	1983	0
130	20250512	174700	217410858	1983	1983	1983	1983	0
131	20250512	174600	217410858	1983	1983	1983	1983	0
132	20250512	174500	217410858	1983	1983	1983	1983	0
133	20250512	174400	217410858	1983	1983	1983	1983	0
134	20250512	174300	217410858	1983	1983	1983	1983	0
135	20250512	174200	217410858	1983	1983	1983	1983	0
136	20250512	174100	217410858	1983	1983	1983	1983	0
137	20250512	174000	217410858	1983	1983	1983	1983	0
138	20250512	173900	217410858	1983	1983	1983	1983	0
139	20250512	173800	217410858	1983	1983	1983	1983	0
140	20250512	173700	217410858	1983	1983	1983	1983	0
141	20250512	173600	217410858	1983	1983	1983	1983	0
142	20250512	173500	217410858	1983	1983	1983	1983	0
143	20250512	173400	217410858	1983	1983	1983	1983	0
144	20250512	173300	217410858	1983	1983	1983	1983	0
145	20250512	173200	217410858	1983	1983	1983	1983	0
146	20250512	173100	217410858	1983	1983	1983	1983	0
147	20250512	173000	217410858	1983	1983	1983	1983	0
148	20250512	172900	217410858	1983	1983	1983	1983	0
149	20250512	172800	217410858	1983	1983	1983	1983	0
150	20250512	172700	217410858	1983	1983	1983	1983	0
151	20250512	172600	217410858	1983	1983	1983	1983	0
152	20250512	172500	217410858	1983	1983	1983	1983	785
153	20250512	172400	217410858	1983	1983	1983	1983	0
154	20250512	172300	217410858	1983	1983	1983	1983	0
155	20250512	172200	217410858	1983	1983	1983	1983	0
156	20250512	172100	217410858	1983	1983	1983	1983	0
157	20250512	172000	217410858	1983	1983	1983	1983	0
158	20250512	171900	217410858	1983	1983	1983	1983	0
159	20250512	171800	217410858	1983	1983	1983	1983	0
160	20250512	171700	217410858	1983	1983	1983	1983	0
161	20250512	171600	217410858	1983	1983	1983	1983	0
162	20250512	171500	217410858	1983	1983	1983	1983	0
163	20250512	171400	217410858	1983	1983	1983	1983	0
164	20250512	171300	217410858	1983	1983	1983	1983	0
165	20250512	171200	217410858	1983	1983	1983	1983	0
166	20250512	171100	217410858	1983	1983	1983	1983	0
167	20250512	171000	217410858	1983	1983	1983	1983	0
168	20250512	170900	217410858	1983	1983	1983	1983	0
169	20250512	170800	217410858	1983	1983	1983	1983	0
170	20250512	170700	217410858	1983	1983	1983	1983	0
171	20250512	170600	217410858	1983	1983	1983	1983	0
172	20250512	170500	217410858	1983	1983	1983	1983	0
173	20250512	170400	217410858	1983	1983	1983	1983	0
174	20250512	170300	217410858	1983	1983	1983	1983	0
175	20250512	170200	217410858	1983	1983	1983	1983	0
176	20250512	170100	217410858	1983	1983	1983	1983	0
177	20250512	170000	217410858	1983	1983	1983	1983	0
178	20250512	165900	217410858	1983	1983	1983	1983	0
179	20250512	165800	217410858	1983	1983	1983	1983	0
180	20250512	165700	217410858	1983	1983	1983	1983	0
181	20250512	165600	217410858	1983	1983	1983	1983	0
182	20250512	165500	217410858	1983	1983	1983	1983	785
183	20250512	165400	217410858	1983	1983	1983	1983	0
184	20250512	165300	217410858	1983	1983	1983	1983	0
185	20250512	165200	217410858	1983	1983	1983	1983	0
186	20250512	165100	217410858	1983	1983	1983	1983	0
187	20250512	165000	217410858	1983	1983	1983	1983	0
188	20250512	164900	217410858	1983	1983	1983	1983	0
189	20250512	164800	217410858	1983	1983	1983	1983	0
190	20250512	164700	217410858	1983	1983	1983	1983	0
191	20250512	164600	217410858	1983	1983	1983	1983	0
192	20250512	164500	217410858	1983	1983	1983	1983	0
193	20250512	164400	217410858	1983	1983	1983	1983	0
194	20250512	164300	217410858	1983	1983	1983	1983	0
195	20250512	164200	217410858	1983	1983	1983	1983	0
196	20250512	164100	217410858	1983	1983	1983	1983	0
197	20250512	164000	217410858	1983	1983	1983	1983	0
198	20250512	163900	217410858	1983	1983	1983	1983	0
199	20250512	163800	217410858	1983	1983	1983	1983	0
200	20250512	163700	217410858	1983	1983	1983	1983	0
201	20250512	163600	217410858	1983	1983	1983	1983	0
202	20250512	163500	217410858	1983	1983	1983	1983	0
203	20250512	163400	217410858	1983	1983	1983	1983	0
204	20250512	163300	217410858	1983	1983	1983	1983	0
205	20250512	163200	217410858	1983	1983	1983	1983	0
206	20250512	163100	217410858	1983	1983	1983	1983	0
207	20250512	163000	217410858	1983	1983	1983	1983	0
208	20250512	162900	217410858	1983	1983	1983	1983	0
209	20250512	162800	217410858	1983	1983	1983	1983	0
210	20250512	162700	217410858	1983	1983	1983	1983	0
211	20250512	162600	217410858	1983	1983	1983	1983	0
212	20250512	162500	217410858	1983	1983	1983	1983	785
213	20250512	162400	217410858	1983	1983	1983	1983	0
214	20250512	162300	217410858	1983	1983	1983	1983	0
215	20250512	162200	217410858	1983	1983	1983	1983	0
216	20250512	162100	217410858	1983	1983	1983	1983	0
217	20250512	162000	217410858	1983	1983	1983	1983	0
218	20250512	161900	217410858	1983	1983	1983	1983	0
219	20250512	161800	217410858	1983	1983	1983	1983	0
220	20250512	161700	217410858	1983	1983	1983	1983	0
221	20250512	161600	217410858	1983	1983	1983	1983	0
222	20250512	161500	217410858	1983	1983	1983	1983	0
223	20250512	161400	217410858	1983	1983	1983	1983	0
224	20250512	161300	217410858	1983	1983	1983	1983	0
225	20250512	161200	217410858	1983	1983	1983	1983	0
226	20250512	161100	217410858	1983	1983	1983	1983	0
227	20250512	161000	217410858	1983	1983	1983	1983	0
228	20250512	160900	217410858	1983	1983	1983	1983	0
229	20250512	160800	217410858	1983	1983	1983	1983	0
230	20250512	160700	217410858	1983	1983	1983	1983	0
231	20250512	160600	217410858	1983	1983	1983	1983	0
232	20250512	160500	217410858	1983	1983	1983	1983	0
233	20250512	160400	217410858	1983	1983	1983	1983	0
234	20250512	160300	217410858	1983	1983	1983	1983	0
235	20250512	160200	217410858	1983	1983	1983	1983	0
236	20250512	160100	217410858	1983	1983	1983	1983	0
237	20250512	160000	217410858	1983	1983	1983	1983	0
238	20250512	155900	217410858	1983	1983	1983	1983	0
239	20250512	155800	217410858	1983	1983	1983	1983	0
240	20250512	155700	217410858	1983	1983	1983	1983	0
241	20250512	155600	217410858	1983	1983	1983	1983	0
242	20250512	155500	217410858	1983	1983	1983	1983	785
243	20250512	155400	217410858	1983	1983	1983	1983	0
244	20250512	155300	217410858	1983	1983	1983	1983	0
245	20250512	155200	217410858	1983	1983	1983	1983	0
246	20250512	155100	217410858	1983	1983	1983	1983	0
247	20250512	155000	217410858	1983	1983	1983	1983	0
248	20250512	154900	217410858	1983	1983	1983	1983	0
249	20250512	154800	217410858	1983	1983	1983	1983	0
250	20250512	154700	217410858	1983	1983	1983	1983	0
251	20250512	154600	217410858	1983	1983	1983	1983	0
252	20250512	154500	217410858	1983	1983	1983	1983	0
253	20250512	154400	217410858	1983	1983	1983	1983	0
254	20250512	154300	217410858	1983	1983	1983	1983	0
255	20250512	154200	217410858	1983	1983	1983	1983	0
256	20250512	154100	217410858	1983	1983	1983	1983	0
257	20250512	154000	217410858	1983	1983	1983	1983	0
258	20250512	153900	217410858	1983	1983	1983	1983	0
259	20250512	153800	217410858	1983	1983	1983	1983	0
260	20250512	153700	217410858	1983	1983	1983	1983	0
261	20250512	153600	217410858	1983	1983	1983	1983	0
262	20250512	153500	217410858	1983	1983	1983	1983	0
263	20250512	153400	217410858	1983	1983	1983	1983	0
264	20250512	153300	217410858	1983	1983	1983	1983	0
265	20250512	153200	217410858	1983	1983	1983	1983	0
266	20250512	153100	217410858	1983	1983	1983	1983	0
267	20250512	153000	217410858	1983	1983	1983	1983	785
268	20250512	152900	215854203	1983	1983	1983	1983	0
269	20250512	152800	215854203	1983	1983	1983	1983	0
270	20250512	152700	215854203	1983	1983	1983	1983	0
271	20250512	152600	215854203	1983	1983	1983	1983	0
272	20250512	152500	215854203	1983	1983	1983	1983	0
273	20250512	152400	215854203	1983	1983	1983	1983	0
274	20250512	152300	215854203	1983	1983	1983	1983	0
275	20250512	152200	215854203	1983	1983	1983	1983	0
276	20250512	152100	215854203	1983	1983	1983	1983	0
277	20250512	152000	215854203	1983	1983	1983	1983	0
278	20250512	151900	215854203	1983	1965	1984	1958	121
279	20250512	151800	215616354	1965	1971	1984	1960	1649
280	20250512	151700	212374215	1975	1974	1975	1974	535
281	20250512	151600	211318124	1973	1973	1973	1973	0
282	20250512	151500	211318124	1973	1973	1973	1973	0
283	20250512	151400	211318124	1973	1973	1973	1973	0
284	20250512	151300	211318124	1973	1975	1975	1970	513
285	20250512	151200	210307506	1971	1972	1975	1971	1069
286	20250512	151100	208200311	1972	1980	1980	1972	857
287	20250512	151000	206508774	1980	1980	1980	1980	0
288	20250512	150900	206508774	1980	1980	1980	1980	0
289	20250512	150800	206508774	1980	1980	1980	1980	25
290	20250512	150700	206459274	1986	1986	1986	1986	0
291	20250512	150600	206459274	1986	1986	1986	1986	0
292	20250512	150500	206459274	1986	1980	1986	1976	1779
293	20250512	150400	202940924	1982	1982	1982	1982	1
294	20250512	150300	202938942	1982	1982	1982	1982	0
295	20250512	150200	202938942	1982	1982	1982	1982	0
296	20250512	150100	202938942	1982	1982	1982	1982	1
297	20250512	150000	202936960	1981	1980	1981	1980	47
298	20250512	145900	202843899	1980	1980	1980	1980	2
299	20250512	145800	202839939	1980	1980	1980	1980	0
300	20250512	145700	202839939	1980	1980	1980	1980	200
301	20250512	145600	202443939	1982	1982	1982	1982	0
302	20250512	145500	202443939	1982	1982	1982	1982	0
303	20250512	145400	202443939	1982	1982	1982	1982	0
304	20250512	145300	202443939	1982	1982	1982	1982	0
305	20250512	145200	202443939	1982	1982	1982	1982	0
306	20250512	145100	202443939	1982	1982	1982	1982	0
307	20250512	145000	202443939	1982	1982	1982	1982	0
308	20250512	144900	202443939	1982	1982	1982	1982	0
309	20250512	144800	202443939	1982	1982	1982	1982	0
310	20250512	144700	202443939	1982	1982	1982	1982	0
311	20250512	144600	202443939	1982	1981	1982	1980	501
312	20250512	144500	201451956	1983	1983	1983	1983	0
313	20250512	144400	201451956	1983	1982	1983	1982	2
314	20250512	144300	201447991	1982	1982	1982	1982	0
315	20250512	144200	201447991	1982	1982	1982	1982	686
316	20250512	144100	200088339	1985	1988	1988	1985	555
317	20250512	144000	198986558	1990	1990	1990	1990	0
318	20250512	143900	198986558	1990	1990	1990	1990	0
319	20250512	143800	198986558	1990	1990	1990	1990	20
320	20250512	143700	198946758	1990	1990	1990	1990	1
321	20250512	143600	198944768	1990	1990	1990	1989	12
322	20250512	143500	198920889	1992	1992	1992	1992	0
323	20250512	143400	198920889	1992	1992	1992	1992	0
324	20250512	143300	198920889	1992	1992	1992	1992	0
325	20250512	143200	198920889	1992	1992	1992	1992	1
326	20250512	143100	198918897	1991	1989	1991	1989	37
327	20250512	143000	198845302	1988	1988	1988	1988	1
328	20250512	142900	198843314	1988	1988	1988	1988	0
329	20250512	142800	198843314	1988	1988	1988	1988	0
330	20250512	142700	198843314	1988	1988	1988	1988	0
331	20250512	142600	198843314	1988	1988	1988	1988	0
332	20250512	142500	198843314	1988	1989	1989	1988	104
333	20250512	142400	198636518	1993	1993	1993	1993	0
334	20250512	142300	198636518	1993	1993	1993	1993	0
335	20250512	142200	198636518	1993	1993	1993	1993	0
336	20250512	142100	198636518	1993	1993	1993	1993	0
337	20250512	142000	198636518	1993	1993	1993	1993	0
338	20250512	141900	198636518	1993	1993	1993	1993	0
339	20250512	141800	198636518	1993	1993	1993	1993	0
340	20250512	141700	198636518	1993	1993	1993	1993	0
341	20250512	141600	198636518	1993	1993	1993	1993	0
342	20250512	141500	198636518	1993	1989	1993	1989	4
343	20250512	141400	198628558	1986	1986	1986	1986	143
344	20250512	141300	198344560	1985	1985	1985	1985	0
345	20250512	141200	198344560	1985	1985	1985	1985	978
346	20250512	141100	196403230	1986	1986	1986	1986	0
347	20250512	141000	196403230	1986	1986	1986	1986	0
348	20250512	140900	196403230	1986	1986	1986	1986	1022
349	20250512	140800	194373538	1983	1983	1983	1983	500
350	20250512	140700	193382038	1984	1984	1984	1984	500
351	20250512	140600	192390038	1984	1984	1984	1984	0
352	20250512	140500	192390038	1984	1984	1984	1984	0
353	20250512	140400	192390038	1984	1984	1984	1984	0
354	20250512	140300	192390038	1984	1984	1984	1984	20
355	20250512	140200	192350358	1984	1984	1984	1984	0
356	20250512	140100	192350358	1984	1984	1984	1984	0
357	20250512	140000	192350358	1984	1984	1984	1984	226
358	20250512	135900	191901974	1985	1985	1985	1985	0
359	20250512	135800	191901974	1985	1985	1985	1985	0
360	20250512	135700	191901974	1985	1985	1985	1985	59
361	20250512	135600	191784859	1983	1983	1983	1983	80
362	20250512	135500	191626219	1980	1985	1985	1980	816
363	20250512	135400	190009088	1992	1970	1992	1970	1051
364	20250512	135300	187938596	1968	1968	1968	1968	525
365	20250512	135200	186905396	1968	1968	1968	1968	0
366	20250512	135100	186905396	1968	1968	1968	1968	3
367	20250512	135000	186899492	1968	1968	1968	1968	46
368	20250512	134900	186808964	1968	1968	1968	1968	3
369	20250512	134800	186803060	1968	1968	1968	1968	1
370	20250512	134700	186801092	1967	1967	1967	1967	10
371	20250512	134600	186781422	1965	1970	1970	1965	543
372	20250512	134500	185714422	1969	1969	1969	1969	3
373	20250512	134400	185708515	1961	1961	1961	1961	532
374	20250512	134300	184665263	1970	1958	1970	1958	102
375	20250512	134200	184464677	1954	1951	1954	1948	1215
376	20250512	134100	182094642	1950	1958	1958	1950	1601
377	20250512	134000	178965639	1960	1959	1966	1959	1643
378	20250512	133900	175746073	1959	1959	1959	1959	0
379	20250512	133800	175746073	1959	1959	1959	1959	100
380	20250512	133700	175550173	1960	1960	1960	1960	157
381	20250512	133600	175242453	1970	1970	1970	1970	0
382	20250512	133500	175242453	1970	1970	1970	1970	0
383	20250512	133400	175242453	1970	1969	1970	1969	34
384	20250512	133300	175175506	1959	1959	1959	1959	234
385	20250512	133200	174717100	1969	1969	1969	1969	0
386	20250512	133100	174717100	1969	1959	1969	1959	125
387	20250512	133000	174471995	1969	1960	1969	1960	101
388	20250512	132900	174274026	1970	1970	1970	1970	1
389	20250512	132800	174272056	1960	1963	1963	1960	657
390	20250512	132700	172983795	1962	1969	1969	1962	1534
391	20250512	132600	169971409	1970	1970	1970	1970	0
392	20250512	132500	169971409	1970	1970	1970	1970	710
393	20250512	132400	168572709	1970	1964	1970	1964	208
394	20250512	132300	168163652	1962	1962	1962	1961	886
395	20250512	132200	166425370	1962	1962	1962	1962	2
396	20250512	132100	166421446	1961	1961	1961	1961	0
397	20250512	132000	166421446	1961	1961	1961	1961	500
398	20250512	131900	165440946	1962	1962	1962	1962	0
399	20250512	131800	165440946	1962	1960	1962	1960	1176
400	20250512	131700	163133734	1961	1961	1961	1961	0
401	20250512	131600	163133734	1961	1961	1961	1961	0
402	20250512	131500	163133734	1961	1961	1961	1961	0
403	20250512	131400	163133734	1961	1961	1961	1961	0
404	20250512	131300	163133734	1961	1961	1961	1961	124
405	20250512	131200	162890570	1962	1962	1962	1962	0
406	20250512	131100	162890570	1962	1962	1962	1962	0
407	20250512	131000	162890570	1962	1962	1962	1962	1
408	20250512	130900	162888608	1959	1959	1959	1959	417
409	20250512	130800	162071705	1959	1959	1959	1959	0
410	20250512	130700	162071705	1959	1959	1959	1959	0
411	20250512	130600	162071705	1959	1959	1959	1959	0
412	20250512	130500	162071705	1959	1956	1959	1956	6
413	20250512	130400	162059962	1951	1951	1951	1951	80
414	20250512	130300	161903882	1962	1962	1962	1962	0
415	20250512	130200	161903882	1962	1962	1962	1962	0
416	20250512	130100	161903882	1962	1962	1962	1962	0
417	20250512	130000	161903882	1962	1962	1962	1962	1
418	20250512	125900	161901920	1953	1952	1953	1952	1551
419	20250512	125800	158873317	1953	1953	1953	1953	0
420	20250512	125700	158873317	1953	1953	1953	1953	0
421	20250512	125600	158873317	1953	1953	1953	1953	0
422	20250512	125500	158873317	1953	1953	1953	1953	0
423	20250512	125400	158873317	1953	1953	1953	1953	0
424	20250512	125300	158873317	1953	1953	1953	1953	0
425	20250512	125200	158873317	1953	1953	1953	1953	0
426	20250512	125100	158873317	1953	1953	1953	1953	0
427	20250512	125000	158873317	1953	1953	1953	1953	300
428	20250512	124900	158287417	1953	1953	1953	1953	0
429	20250512	124800	158287417	1953	1950	1953	1950	346
430	20250512	124700	157612714	1950	1950	1950	1950	0
431	20250512	124600	157612714	1950	1950	1950	1950	500
432	20250512	124500	156637714	1950	1950	1950	1950	0
433	20250512	124400	156637714	1950	1950	1950	1950	0
434	20250512	124300	156637714	1950	1950	1950	1950	1
435	20250512	124200	156635764	1950	1950	1950	1950	0
436	20250512	124100	156635764	1950	1950	1950	1950	500
437	20250512	124000	155660764	1948	1948	1948	1948	0
438	20250512	123900	155660764	1948	1948	1948	1948	0
439	20250512	123800	155660764	1948	1948	1948	1948	1
440	20250512	123700	155658816	1948	1948	1948	1948	0
441	20250512	123600	155658816	1948	1948	1948	1948	0
442	20250512	123500	155658816	1948	1948	1948	1948	352
443	20250512	123400	154973120	1947	1947	1947	1947	107
444	20250512	123300	154764791	1947	1947	1947	1947	100
445	20250512	123200	154570091	1946	1946	1946	1946	0
446	20250512	123100	154570091	1946	1946	1946	1946	500
447	20250512	123000	153597091	1946	1946	1946	1946	0
448	20250512	122900	153597091	1946	1951	1951	1946	2000
449	20250512	122800	149699464	1953	1953	1953	1953	500
450	20250512	122700	148722964	1953	1954	1954	1953	911
451	20250512	122600	146943176	1953	1953	1953	1953	0
452	20250512	122500	146943176	1953	1953	1953	1953	0
453	20250512	122400	146943176	1953	1953	1953	1953	0
454	20250512	122300	146943176	1953	1953	1953	1953	0
455	20250512	122200	146943176	1953	1953	1953	1953	0
456	20250512	122100	146943176	1953	1953	1953	1953	0
457	20250512	122000	146943176	1953	1953	1953	1953	0
458	20250512	121900	146943176	1953	1953	1953	1953	0
459	20250512	121800	146943176	1953	1953	1953	1953	189
460	20250512	121700	146574059	1953	1953	1953	1953	0
461	20250512	121600	146574059	1953	1953	1953	1953	0
462	20250512	121500	146574059	1953	1953	1953	1953	0
463	20250512	121400	146574059	1953	1952	1953	1952	257
464	20250512	121300	146072232	1954	1954	1954	1954	0
465	20250512	121200	146072232	1954	1954	1954	1954	0
466	20250512	121100	146072232	1954	1956	1956	1953	450
467	20250512	121000	145192673	1958	1960	1960	1957	1067
468	20250512	120900	143101957	1964	1964	1964	1964	102
469	20250512	120800	142901629	1965	1965	1965	1965	0
470	20250512	120700	142901629	1965	1965	1965	1965	0
471	20250512	120600	142901629	1965	1965	1965	1965	1
472	20250512	120500	142899664	1961	1968	1968	1961	548
473	20250512	120400	141823930	1962	1960	1962	1959	453
474	20250512	120300	140935679	1957	1960	1960	1957	732
475	20250512	120200	139502555	1955	1953	1955	1953	2461
476	20250512	120100	134695100	1955	1955	1955	1955	0
477	20250512	120000	134695100	1955	1955	1955	1955	20
478	20250512	115900	134656000	1953	1953	1953	1953	0
479	20250512	115800	134656000	1953	1952	1953	1952	800
480	20250512	115700	133093845	1952	1952	1952	1952	22
481	20250512	115600	133050901	1952	1952	1952	1952	0
482	20250512	115500	133050901	1952	1952	1952	1952	0
483	20250512	115400	133050901	1952	1952	1952	1952	0
484	20250512	115300	133050901	1952	1952	1952	1952	0
485	20250512	115200	133050901	1952	1952	1952	1952	0
486	20250512	115100	133050901	1952	1952	1952	1951	3
487	20250512	115000	133045046	1954	1955	1955	1954	500
488	20250512	114900	132068001	1960	1960	1960	1955	1091
489	20250512	114800	129935081	1956	1956	1956	1956	560
490	20250512	114700	128839721	1961	1961	1961	1961	0
491	20250512	114600	128839721	1961	1961	1961	1961	1
492	20250512	114500	128837760	1961	1961	1961	1961	1
493	20250512	114400	128835799	1969	1969	1969	1969	0
494	20250512	114300	128835799	1969	1969	1969	1969	1
495	20250512	114200	128833830	1968	1968	1968	1968	0
496	20250512	114100	128833830	1968	1969	1969	1968	3
497	20250512	114000	128827925	1963	1969	1969	1963	101
498	20250512	113900	128629656	1965	1970	1970	1965	1256
499	20250512	113800	126158954	1970	1970	1970	1970	18
500	20250512	113700	126123494	1970	1970	1970	1970	0
501	20250512	113600	126123494	1970	1968	1970	1968	635
502	20250512	113500	124873812	1968	1968	1968	1968	11
503	20250512	113400	124852164	1968	1966	1968	1966	1400
504	20250512	113300	122098564	1956	1965	1965	1954	6880
505	20250512	113200	108626100	1966	1966	1966	1966	5
506	20250512	113100	108616270	1966	1966	1966	1966	0
507	20250512	113000	108616270	1966	1967	1967	1966	3
508	20250512	112900	108610371	1968	1968	1968	1968	0
509	20250512	112800	108610371	1968	1968	1968	1968	0
510	20250512	112700	108610371	1968	1968	1968	1968	0
511	20250512	112600	108610371	1968	1968	1968	1968	0
512	20250512	112500	108610371	1968	1968	1968	1968	0
513	20250512	112400	108610371	1968	1968	1968	1968	0
514	20250512	112300	108610371	1968	1968	1968	1968	0
515	20250512	112200	108610371	1968	1968	1968	1968	0
516	20250512	112100	108610371	1968	1968	1968	1968	0
517	20250512	112000	108610371	1968	1968	1968	1968	0
518	20250512	111900	108610371	1968	1968	1968	1968	0
519	20250512	111800	108610371	1968	1968	1968	1968	0
520	20250512	111700	108610371	1968	1968	1968	1968	0
521	20250512	111600	108610371	1968	1968	1968	1968	0
522	20250512	111500	108610371	1968	1968	1968	1968	0
523	20250512	111400	108610371	1968	1968	1968	1968	600
524	20250512	111300	107429571	1970	1970	1970	1970	0
525	20250512	111200	107429571	1970	1970	1970	1970	0
526	20250512	111100	107429571	1970	1976	1976	1970	826
527	20250512	111000	105797901	1984	1984	1984	1984	0
528	20250512	110900	105797901	1984	1983	1986	1981	1209
529	20250512	110800	103398586	1981	1975	1987	1975	280
530	20250512	110700	102843785	1972	1968	1972	1968	422
531	20250512	110600	102012513	1969	1969	1969	1969	0
532	20250512	110500	102012513	1969	1969	1969	1969	0
533	20250512	110400	102012513	1969	1969	1969	1969	0
534	20250512	110300	102012513	1969	1968	1972	1968	283
535	20250512	110200	101454975	1971	1977	1977	1961	732
536	20250512	110100	100015038	1963	1966	2000	1959	2398
537	20250512	110000	95266812	1968	1976	1976	1968	33
538	20250512	105900	95201678	1980	1970	1986	1967	2653
539	20250512	105800	89962387	1969	1979	1997	1969	2570
540	20250512	105700	84875514	1979	1963	1979	1963	1727
541	20250512	105600	81470014	1961	1961	1961	1961	0
542	20250512	105500	81470014	1961	1961	1961	1961	0
543	20250512	105400	81470014	1961	1961	1961	1961	0
544	20250512	105300	81470014	1961	1962	1962	1961	600
545	20250512	105200	80292882	1960	1958	1960	1958	858
546	20250512	105100	78612266	1957	1957	1957	1957	0
547	20250512	105000	78612266	1957	1957	1957	1957	0
548	20250512	104900	78612266	1957	1957	1957	1957	0
549	20250512	104800	78612266	1957	1957	1957	1957	0
550	20250512	104700	78612266	1957	1959	1959	1956	302
551	20250512	104600	78020853	1960	1960	1960	1960	0
552	20250512	104500	78020853	1960	1960	1960	1960	1
553	20250512	104400	78018893	1959	1959	1959	1959	91
554	20250512	104300	77840624	1959	1959	1959	1959	0
555	20250512	104200	77840624	1959	1959	1959	1959	0
556	20250512	104100	77840624	1959	1959	1959	1959	0
557	20250512	104000	77840624	1959	1959	1959	1959	0
558	20250512	103900	77840624	1959	1959	1959	1959	1
559	20250512	103800	77838665	1958	1958	1958	1958	0
560	20250512	103700	77838665	1958	1958	1958	1958	0
561	20250512	103600	77838665	1958	1958	1958	1958	101
562	20250512	103500	77640907	1959	1959	1959	1959	101
563	20250512	103400	77443048	1961	1959	1961	1959	115
564	20250512	103300	77217761	1959	1959	1959	1959	0
565	20250512	103200	77217761	1959	1959	1959	1959	1
566	20250512	103100	77215802	1961	1959	1961	1959	533
567	20250512	103000	76171653	1958	1958	1958	1958	0
568	20250512	102900	76171653	1958	1958	1958	1958	0
569	20250512	102800	76171653	1958	1960	1960	1958	400
570	20250512	102700	75388148	1961	1961	1961	1961	0
571	20250512	102600	75388148	1961	1961	1961	1961	0
572	20250512	102500	75388148	1961	1961	1961	1961	0
573	20250512	102400	75388148	1961	1961	1961	1961	0
574	20250512	102300	75388148	1961	1961	1961	1961	0
575	20250512	102200	75388148	1961	1961	1961	1961	0
576	20250512	102100	75388148	1961	1961	1961	1961	0
577	20250512	102000	75388148	1961	1961	1961	1961	0
578	20250512	101900	75388148	1961	1955	1961	1955	277
579	20250512	101800	74846498	1955	1954	1955	1954	406
580	20250512	101700	74053156	1954	1954	1954	1954	191
581	20250512	101600	73679942	1955	1956	1956	1955	1000
582	20250512	101500	71724710	1960	1960	1960	1960	1
583	20250512	101400	71722750	1959	1959	1959	1959	0
584	20250512	101300	71722750	1959	1959	1959	1959	1
585	20250512	101200	71720791	1961	1963	1963	1961	210
586	20250512	101100	71308581	1963	1963	1963	1963	0
587	20250512	101000	71308581	1963	1963	1963	1963	0
588	20250512	100900	71308581	1963	1963	1963	1963	0
589	20250512	100800	71308581	1963	1963	1963	1963	0
590	20250512	100700	71308581	1963	1963	1963	1963	1
591	20250512	100600	71306618	1961	1961	1961	1961	0
592	20250512	100500	71306618	1961	1968	1968	1961	570
593	20250512	100400	70187715	1970	1970	1970	1970	8
594	20250512	100300	70171955	1965	1970	1973	1965	1039
595	20250512	100200	68127759	1971	1953	1971	1953	1254
596	20250512	100100	65677392	1952	1952	1952	1952	1
597	20250512	100000	65675440	1950	1945	1950	1945	3245
598	20250512	095900	59362836	1945	1945	1945	1945	0
599	20250512	095800	59362836	1945	1945	1945	1945	0
600	20250512	095700	59362836	1945	1945	1945	1945	0
601	20250512	095600	59362836	1945	1945	1945	1945	1
602	20250512	095500	59360891	1945	1945	1945	1945	0
603	20250512	095400	59360891	1945	1945	1945	1945	100
604	20250512	095300	59166391	1945	1945	1945	1945	0
605	20250512	095200	59166391	1945	1945	1945	1945	0
606	20250512	095100	59166391	1945	1945	1945	1945	0
607	20250512	095000	59166391	1945	1945	1945	1945	0
608	20250512	094900	59166391	1945	1945	1945	1945	0
609	20250512	094800	59166391	1945	1945	1945	1945	1
610	20250512	094700	59164446	1944	1944	1944	1944	0
611	20250512	094600	59164446	1944	1944	1944	1944	0
612	20250512	094500	59164446	1944	1944	1944	1944	0
613	20250512	094400	59164446	1944	1944	1944	1944	50
614	20250512	094300	59067246	1944	1944	1944	1944	0
615	20250512	094200	59067246	1944	1944	1944	1944	0
616	20250512	094100	59067246	1944	1944	1944	1944	20
617	20250512	094000	59028366	1945	1945	1945	1945	0
618	20250512	093900	59028366	1945	1945	1945	1945	0
619	20250512	093800	59028366	1945	1945	1945	1945	0
620	20250512	093700	59028366	1945	1945	1945	1945	2
621	20250512	093600	59024476	1945	1945	1945	1945	1
622	20250512	093500	59022531	1946	1946	1946	1946	0
623	20250512	093400	59022531	1946	1950	1950	1946	314
624	20250512	093300	58411188	1951	1951	1951	1951	648
625	20250512	093200	57146940	1954	1954	1954	1954	10
626	20250512	093100	57127400	1954	1954	1954	1954	0
627	20250512	093000	57127400	1954	1954	1954	1950	77
628	20250512	092900	56977237	1953	1953	1953	1953	0
629	20250512	092800	56977237	1953	1953	1953	1953	0
630	20250512	092700	56977237	1953	1953	1953	1953	0
631	20250512	092600	56977237	1953	1950	1953	1950	11
632	20250512	092500	56955784	1946	1946	1946	1946	0
633	20250512	092400	56955784	1946	1934	1946	1934	537
634	20250512	092300	55917166	1933	1933	1933	1933	0
635	20250512	092200	55917166	1933	1933	1933	1933	130
636	20250512	092100	55665876	1929	1942	1942	1929	1701
637	20250512	092000	52382612	1942	1942	1942	1942	0
638	20250512	091900	52382612	1942	1942	1942	1942	0
639	20250512	091800	52382612	1942	1938	1942	1938	533
640	20250512	091700	51349654	1938	1932	1938	1932	1064
641	20250512	091600	49290814	1932	1933	1933	1932	1064
642	20250512	091500	47234634	1934	1941	1959	1919	6638
643	20250512	091400	34430052	1945	1961	1978	1945	3460
644	20250512	091300	27673783	1971	1973	1973	1971	102
645	20250512	091200	27472689	1972	1975	1975	1972	1000
646	20250512	091100	25498851	1974	1973	1974	1973	1500
647	20250512	091000	22538851	1971	1975	1975	1970	3942
648	20250512	090900	14761723	1974	1974	1974	1973	2076
649	20250512	090800	10664231	1976	1977	1977	1976	1064
650	20250512	090700	8561235	1977	1972	1977	1972	1064
651	20250512	090600	6460367	1972	1979	1989	1972	577
652	20250512	090500	5321784	1981	1981	1981	1981	1064
653	20250512	090400	3214000	1982	1982	1982	1982	1
654	20250512	090300	3212018	1985	1998	1998	1985	1597
655	20250512	090200	41960	1998	1998	1998	1998	0
656	20250512	090100	41960	1998	1998	1998	1998	20
657	20250512	090000	2000	2000	2000	2000	2000	1