KissMeData/016090/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	184000	375884778	1919	1919	1919	1919	7111
3	20250516	183900	375884778	1919	1919	1919	1919	0
4	20250516	183800	375884778	1919	1919	1919	1919	0
5	20250516	183700	375884778	1919	1919	1919	1919	0
6	20250516	183600	375884778	1919	1919	1919	1919	0
7	20250516	183500	375884778	1919	1919	1919	1919	0
8	20250516	183400	375884778	1919	1919	1919	1919	0
9	20250516	183300	375884778	1919	1919	1919	1919	0
10	20250516	183200	375884778	1919	1919	1919	1919	0
11	20250516	183100	375884778	1919	1919	1919	1919	0
12	20250516	183000	375884778	1919	1919	1919	1919	0
13	20250516	182900	375884778	1919	1919	1919	1919	0
14	20250516	182800	375884778	1919	1919	1919	1919	0
15	20250516	182700	375884778	1919	1919	1919	1919	0
16	20250516	182600	375884778	1919	1919	1919	1919	0
17	20250516	182500	375884778	1919	1919	1919	1919	0
18	20250516	182400	375884778	1919	1919	1919	1919	0
19	20250516	182300	375884778	1919	1919	1919	1919	0
20	20250516	182200	375884778	1919	1919	1919	1919	0
21	20250516	182100	375884778	1919	1919	1919	1919	0
22	20250516	182000	375884778	1919	1919	1919	1919	0
23	20250516	181900	375884778	1919	1919	1919	1919	0
24	20250516	181800	375884778	1919	1919	1919	1919	0
25	20250516	181700	375884778	1919	1919	1919	1919	0
26	20250516	181600	375884778	1919	1919	1919	1919	0
27	20250516	181500	375884778	1919	1919	1919	1919	0
28	20250516	181400	375884778	1919	1919	1919	1919	0
29	20250516	181300	375884778	1919	1919	1919	1919	0
30	20250516	181200	375884778	1919	1919	1919	1919	0
31	20250516	181100	375884778	1919	1919	1919	1919	0
32	20250516	181000	375884778	1919	1919	1919	1919	7111
33	20250516	180900	375884778	1919	1919	1919	1919	0
34	20250516	180800	375884778	1919	1919	1919	1919	0
35	20250516	180700	375884778	1919	1919	1919	1919	0
36	20250516	180600	375884778	1919	1919	1919	1919	0
37	20250516	180500	375884778	1919	1919	1919	1919	0
38	20250516	180400	375884778	1919	1919	1919	1919	0
39	20250516	180300	375884778	1919	1919	1919	1919	0
40	20250516	180200	375884778	1919	1919	1919	1919	0
41	20250516	180100	375884778	1919	1919	1919	1919	0
42	20250516	180000	375884778	1919	1919	1919	1919	0
43	20250516	175900	375884778	1919	1919	1919	1919	0
44	20250516	175800	375884778	1919	1919	1919	1919	0
45	20250516	175700	375884778	1919	1919	1919	1919	0
46	20250516	175600	375884778	1919	1919	1919	1919	0
47	20250516	175500	375884778	1919	1919	1919	1919	0
48	20250516	175400	375884778	1919	1919	1919	1919	0
49	20250516	175300	375884778	1919	1919	1919	1919	0
50	20250516	175200	375884778	1919	1919	1919	1919	0
51	20250516	175100	375884778	1919	1919	1919	1919	0
52	20250516	175000	375884778	1919	1919	1919	1919	0
53	20250516	174900	375884778	1919	1919	1919	1919	0
54	20250516	174800	375884778	1919	1919	1919	1919	0
55	20250516	174700	375884778	1919	1919	1919	1919	0
56	20250516	174600	375884778	1919	1919	1919	1919	0
57	20250516	174500	375884778	1919	1919	1919	1919	0
58	20250516	174400	375884778	1919	1919	1919	1919	0
59	20250516	174300	375884778	1919	1919	1919	1919	0
60	20250516	174200	375884778	1919	1919	1919	1919	0
61	20250516	174100	375884778	1919	1919	1919	1919	0
62	20250516	174000	375884778	1919	1919	1919	1919	7111
63	20250516	173900	375884778	1919	1919	1919	1919	0
64	20250516	173800	375884778	1919	1919	1919	1919	0
65	20250516	173700	375884778	1919	1919	1919	1919	0
66	20250516	173600	375884778	1919	1919	1919	1919	0
67	20250516	173500	375884778	1919	1919	1919	1919	0
68	20250516	173400	375884778	1919	1919	1919	1919	0
69	20250516	173300	375884778	1919	1919	1919	1919	0
70	20250516	173200	375884778	1919	1919	1919	1919	0
71	20250516	173100	375884778	1919	1919	1919	1919	0
72	20250516	173000	375884778	1919	1919	1919	1919	0
73	20250516	172900	375884778	1919	1919	1919	1919	0
74	20250516	172800	375884778	1919	1919	1919	1919	0
75	20250516	172700	375884778	1919	1919	1919	1919	0
76	20250516	172600	375884778	1919	1919	1919	1919	0
77	20250516	172500	375884778	1919	1919	1919	1919	0
78	20250516	172400	375884778	1919	1919	1919	1919	0
79	20250516	172300	375884778	1919	1919	1919	1919	0
80	20250516	172200	375884778	1919	1919	1919	1919	0
81	20250516	172100	375884778	1919	1919	1919	1919	0
82	20250516	172000	375884778	1919	1919	1919	1919	0
83	20250516	171900	375884778	1919	1919	1919	1919	0
84	20250516	171800	375884778	1919	1919	1919	1919	0
85	20250516	171700	375884778	1919	1919	1919	1919	0
86	20250516	171600	375884778	1919	1919	1919	1919	0
87	20250516	171500	375884778	1919	1919	1919	1919	0
88	20250516	171400	375884778	1919	1919	1919	1919	0
89	20250516	171300	375884778	1919	1919	1919	1919	0
90	20250516	171200	375884778	1919	1919	1919	1919	0
91	20250516	171100	375884778	1919	1919	1919	1919	0
92	20250516	171000	375884778	1919	1919	1919	1919	7111
93	20250516	170900	375884778	1919	1919	1919	1919	0
94	20250516	170800	375884778	1919	1919	1919	1919	0
95	20250516	170700	375884778	1919	1919	1919	1919	0
96	20250516	170600	375884778	1919	1919	1919	1919	0
97	20250516	170500	375884778	1919	1919	1919	1919	0
98	20250516	170400	375884778	1919	1919	1919	1919	0
99	20250516	170300	375884778	1919	1919	1919	1919	0
100	20250516	170200	375884778	1919	1919	1919	1919	0
101	20250516	170100	375884778	1919	1919	1919	1919	0
102	20250516	170000	375884778	1919	1919	1919	1919	0
103	20250516	165900	375884778	1919	1919	1919	1919	0
104	20250516	165800	375884778	1919	1919	1919	1919	0
105	20250516	165700	375884778	1919	1919	1919	1919	0
106	20250516	165600	375884778	1919	1919	1919	1919	0
107	20250516	165500	375884778	1919	1919	1919	1919	0
108	20250516	165400	375884778	1919	1919	1919	1919	0
109	20250516	165300	375884778	1919	1919	1919	1919	0
110	20250516	165200	375884778	1919	1919	1919	1919	0
111	20250516	165100	375884778	1919	1919	1919	1919	0
112	20250516	165000	375884778	1919	1919	1919	1919	0
113	20250516	164900	375884778	1919	1919	1919	1919	0
114	20250516	164800	375884778	1919	1919	1919	1919	0
115	20250516	164700	375884778	1919	1919	1919	1919	0
116	20250516	164600	375884778	1919	1919	1919	1919	0
117	20250516	164500	375884778	1919	1919	1919	1919	0
118	20250516	164400	375884778	1919	1919	1919	1919	0
119	20250516	164300	375884778	1919	1919	1919	1919	0
120	20250516	164200	375884778	1919	1919	1919	1919	0
121	20250516	164100	375884778	1919	1919	1919	1919	0
122	20250516	164000	375884778	1919	1919	1919	1919	7111
123	20250516	163900	375884778	1919	1919	1919	1919	0
124	20250516	163800	375884778	1919	1919	1919	1919	0
125	20250516	163700	375884778	1919	1919	1919	1919	0
126	20250516	163600	375884778	1919	1919	1919	1919	0
127	20250516	163500	375884778	1919	1919	1919	1919	0
128	20250516	163400	375884778	1919	1919	1919	1919	0
129	20250516	163300	375884778	1919	1919	1919	1919	0
130	20250516	163200	375884778	1919	1919	1919	1919	0
131	20250516	163100	375884778	1919	1919	1919	1919	0
132	20250516	163000	375884778	1919	1919	1919	1919	0
133	20250516	162900	375884778	1919	1919	1919	1919	0
134	20250516	162800	375884778	1919	1919	1919	1919	0
135	20250516	162700	375884778	1919	1919	1919	1919	0
136	20250516	162600	375884778	1919	1919	1919	1919	0
137	20250516	162500	375884778	1919	1919	1919	1919	0
138	20250516	162400	375884778	1919	1919	1919	1919	0
139	20250516	162300	375884778	1919	1919	1919	1919	0
140	20250516	162200	375884778	1919	1919	1919	1919	0
141	20250516	162100	375884778	1919	1919	1919	1919	0
142	20250516	162000	375884778	1919	1919	1919	1919	0
143	20250516	161900	375884778	1919	1919	1919	1919	0
144	20250516	161800	375884778	1919	1919	1919	1919	0
145	20250516	161700	375884778	1919	1919	1919	1919	0
146	20250516	161600	375884778	1919	1919	1919	1919	0
147	20250516	161500	375884778	1919	1919	1919	1919	0
148	20250516	161400	375884778	1919	1919	1919	1919	0
149	20250516	161300	375884778	1919	1919	1919	1919	0
150	20250516	161200	375884778	1919	1919	1919	1919	0
151	20250516	161100	375884778	1919	1919	1919	1919	0
152	20250516	161000	375884778	1919	1919	1919	1919	7111
153	20250516	160900	375884778	1919	1919	1919	1919	0
154	20250516	160800	375884778	1919	1919	1919	1919	0
155	20250516	160700	375884778	1919	1919	1919	1919	0
156	20250516	160600	375884778	1919	1919	1919	1919	0
157	20250516	160500	375884778	1919	1919	1919	1919	0
158	20250516	160400	375884778	1919	1919	1919	1919	0
159	20250516	160300	375884778	1919	1919	1919	1919	0
160	20250516	160200	375884778	1919	1919	1919	1919	0
161	20250516	160100	375884778	1919	1919	1919	1919	0
162	20250516	160000	375884778	1919	1919	1919	1919	0
163	20250516	155900	375884778	1919	1919	1919	1919	0
164	20250516	155800	375884778	1919	1919	1919	1919	0
165	20250516	155700	375884778	1919	1919	1919	1919	0
166	20250516	155600	375884778	1919	1919	1919	1919	0
167	20250516	155500	375884778	1919	1919	1919	1919	0
168	20250516	155400	375884778	1919	1919	1919	1919	0
169	20250516	155300	375884778	1919	1919	1919	1919	0
170	20250516	155200	375884778	1919	1919	1919	1919	0
171	20250516	155100	375884778	1919	1919	1919	1919	0
172	20250516	155000	375884778	1919	1919	1919	1919	0
173	20250516	154900	375884778	1919	1919	1919	1919	0
174	20250516	154800	375884778	1919	1919	1919	1919	0
175	20250516	154700	375884778	1919	1919	1919	1919	0
176	20250516	154600	375884778	1919	1919	1919	1919	0
177	20250516	154500	375884778	1919	1919	1919	1919	0
178	20250516	154400	375884778	1919	1919	1919	1919	0
179	20250516	154300	375884778	1919	1919	1919	1919	0
180	20250516	154200	375884778	1919	1919	1919	1919	0
181	20250516	154100	375884778	1919	1919	1919	1919	0
182	20250516	154000	375884778	1919	1919	1919	1919	7111
183	20250516	153900	375884778	1919	1919	1919	1919	0
184	20250516	153800	375884778	1919	1919	1919	1919	0
185	20250516	153700	375884778	1919	1919	1919	1919	0
186	20250516	153600	375884778	1919	1919	1919	1919	0
187	20250516	153500	375884778	1919	1919	1919	1919	0
188	20250516	153400	375884778	1919	1919	1919	1919	0
189	20250516	153300	375884778	1919	1919	1919	1919	0
190	20250516	153200	375884778	1919	1919	1919	1919	0
191	20250516	153100	375884778	1919	1919	1919	1919	0
192	20250516	153000	375884778	1919	1919	1919	1919	7111
193	20250516	152900	362238769	1919	1919	1919	1919	0
194	20250516	152800	362238769	1919	1919	1919	1919	0
195	20250516	152700	362238769	1919	1919	1919	1919	0
196	20250516	152600	362238769	1919	1919	1919	1919	0
197	20250516	152500	362238769	1919	1919	1919	1919	0
198	20250516	152400	362238769	1919	1919	1919	1919	0
199	20250516	152300	362238769	1919	1919	1919	1919	0
200	20250516	152200	362238769	1919	1919	1919	1919	0
201	20250516	152100	362238769	1919	1919	1919	1919	0
202	20250516	152000	362238769	1919	1919	1919	1919	0
203	20250516	151900	362238769	1919	1920	1920	1919	101
204	20250516	151800	362044949	1920	1919	1920	1919	2159
205	20250516	151700	357899756	1920	1920	1920	1920	0
206	20250516	151600	357899756	1920	1920	1920	1920	8
207	20250516	151500	357884396	1920	1920	1920	1920	13700
208	20250516	151400	331580396	1920	1920	1920	1920	0
209	20250516	151300	331580396	1920	1920	1920	1919	58
210	20250516	151200	331469058	1919	1919	1919	1919	0
211	20250516	151100	331469058	1919	1925	1925	1919	44190
212	20250516	151000	246608941	1927	1927	1927	1927	0
213	20250516	150900	246608941	1927	1927	1927	1927	5
214	20250516	150800	246599306	1927	1927	1927	1927	4
215	20250516	150700	246591598	1924	1925	1925	1924	1064
216	20250516	150600	244544353	1931	1931	1931	1931	0
217	20250516	150500	244544353	1931	1931	1933	1925	1668
218	20250516	150400	241333421	1928	1928	1928	1928	500
219	20250516	150300	240369421	1928	1928	1928	1928	3
220	20250516	150200	240363637	1924	1924	1924	1924	0
221	20250516	150100	240363637	1924	1926	1926	1924	2358
222	20250516	150000	235826819	1926	1926	1926	1926	0
223	20250516	145900	235826819	1926	1926	1926	1926	0
224	20250516	145800	235826819	1926	1926	1926	1926	1
225	20250516	145700	235824893	1925	1925	1925	1925	637
226	20250516	145600	234598668	1925	1925	1925	1925	0
227	20250516	145500	234598668	1925	1925	1925	1925	0
228	20250516	145400	234598668	1925	1927	1927	1925	828
229	20250516	145300	233003511	1932	1932	1932	1932	0
230	20250516	145200	233003511	1932	1932	1932	1932	0
231	20250516	145100	233003511	1932	1932	1932	1932	0
232	20250516	145000	233003511	1932	1929	1932	1929	3
233	20250516	144900	232997721	1928	1928	1928	1928	0
234	20250516	144800	232997721	1928	1928	1928	1928	0
235	20250516	144700	232997721	1928	1928	1928	1928	1
236	20250516	144600	232995793	1931	1928	1931	1928	519
237	20250516	144500	231994868	1928	1927	1928	1927	74
238	20250516	144400	231852245	1927	1927	1927	1927	0
239	20250516	144300	231852245	1927	1927	1927	1927	14
240	20250516	144200	231825267	1927	1927	1927	1927	30
241	20250516	144100	231767457	1928	1928	1928	1928	0
242	20250516	144000	231767457	1928	1928	1928	1928	0
243	20250516	143900	231767457	1928	1928	1928	1928	0
244	20250516	143800	231767457	1928	1928	1928	1928	635
245	20250516	143700	230543177	1938	1927	1938	1927	519
246	20250516	143600	229537950	1927	1926	1927	1926	2129
247	20250516	143500	225436407	1926	1926	1926	1926	0
248	20250516	143400	225436407	1926	1926	1926	1926	0
249	20250516	143300	225436407	1926	1926	1926	1926	2000
250	20250516	143200	221584407	1924	1925	1925	1924	2000
251	20250516	143100	217736395	1924	1926	1926	1924	1000
252	20250516	143000	215811335	1927	1927	1927	1927	1
253	20250516	142900	215809408	1927	1927	1927	1927	18
254	20250516	142800	215774722	1927	1927	1927	1927	519
255	20250516	142700	214774609	1927	1927	1927	1927	1245
256	20250516	142600	212375494	1927	1927	1927	1927	10
257	20250516	142500	212356224	1927	1927	1927	1927	0
258	20250516	142400	212356224	1927	1927	1927	1927	0
259	20250516	142300	212356224	1927	1927	1927	1927	0
260	20250516	142200	212356224	1927	1927	1927	1927	0
261	20250516	142100	212356224	1927	1927	1927	1927	0
262	20250516	142000	212356224	1927	1927	1927	1927	100
263	20250516	141900	212163524	1927	1927	1927	1927	530
264	20250516	141800	211142214	1927	1927	1927	1927	8
265	20250516	141700	211126798	1927	1927	1927	1927	0
266	20250516	141600	211126798	1927	1927	1927	1927	0
267	20250516	141500	211126798	1927	1927	1927	1927	13
268	20250516	141400	211101747	1927	1929	1929	1926	3438
269	20250516	141300	204476618	1938	1931	1938	1931	3
270	20250516	141200	204470818	1929	1929	1929	1929	3
271	20250516	141100	204465031	1936	1936	1936	1936	0
272	20250516	141000	204465031	1936	1928	1938	1928	1970
273	20250516	140900	200654279	1930	1926	1930	1926	1000
274	20250516	140800	198724593	1927	1926	1927	1926	1297
275	20250516	140700	196225275	1926	1924	1926	1924	3000
276	20250516	140600	190450414	1926	1925	1926	1924	4700
277	20250516	140500	181400213	1925	1925	1925	1925	1400
278	20250516	140400	178705213	1925	1925	1925	1925	1500
279	20250516	140300	175817713	1924	1924	1924	1924	1000
280	20250516	140200	173893713	1925	1925	1925	1925	1500
281	20250516	140100	171006213	1925	1928	1928	1924	6372
282	20250516	140000	158737198	1930	1930	1930	1930	0
283	20250516	135900	158737198	1930	1930	1930	1930	1
284	20250516	135800	158735268	1929	1929	1929	1929	0
285	20250516	135700	158735268	1929	1929	1929	1929	0
286	20250516	135600	158735268	1929	1929	1929	1929	0
287	20250516	135500	158735268	1929	1929	1929	1929	0
288	20250516	135400	158735268	1929	1929	1929	1929	0
289	20250516	135300	158735268	1929	1929	1929	1929	0
290	20250516	135200	158735268	1929	1929	1929	1929	519
291	20250516	135100	157734117	1928	1928	1928	1928	20
292	20250516	135000	157695557	1929	1931	1931	1929	9553
293	20250516	134900	139262821	1936	1936	1936	1936	0
294	20250516	134800	139262821	1936	1936	1936	1936	0
295	20250516	134700	139262821	1936	1934	1936	1934	2500
296	20250516	134600	134427555	1933	1935	1935	1933	5075
297	20250516	134500	124616655	1938	1936	1938	1936	1500
298	20250516	134400	121711796	1935	1935	1935	1935	0
299	20250516	134300	121711796	1935	1935	1935	1935	519
300	20250516	134200	120707531	1935	1935	1935	1935	0
301	20250516	134100	120707531	1935	1935	1935	1935	1
302	20250516	134000	120705596	1933	1933	1933	1933	0
303	20250516	133900	120705596	1933	1933	1933	1933	0
304	20250516	133800	120705596	1933	1933	1933	1933	0
305	20250516	133700	120705596	1933	1933	1933	1933	1485
306	20250516	133600	117835091	1933	1933	1933	1933	0
307	20250516	133500	117835091	1933	1933	1933	1933	0
308	20250516	133400	117835091	1933	1932	1933	1932	519
309	20250516	133300	116832134	1932	1932	1932	1932	0
310	20250516	133200	116832134	1932	1932	1932	1932	10
311	20250516	133100	116812814	1932	1932	1932	1932	500
312	20250516	133000	115846814	1931	1932	1932	1931	310
313	20250516	132900	115247984	1932	1932	1932	1932	0
314	20250516	132800	115247984	1932	1932	1932	1932	0
315	20250516	132700	115247984	1932	1932	1932	1932	0
316	20250516	132600	115247984	1932	1932	1932	1932	900
317	20250516	132500	113509184	1933	1934	1934	1933	871
318	20250516	132400	111825022	1934	1934	1934	1934	0
319	20250516	132300	111825022	1934	1934	1934	1934	0
320	20250516	132200	111825022	1934	1934	1934	1934	0
321	20250516	132100	111825022	1934	1934	1934	1934	339
322	20250516	132000	111169396	1935	1935	1935	1935	0
323	20250516	131900	111169396	1935	1935	1935	1935	0
324	20250516	131800	111169396	1935	1935	1935	1935	1
325	20250516	131700	111167461	1935	1935	1935	1935	0
326	20250516	131600	111167461	1935	1935	1935	1935	519
327	20250516	131500	110163196	1934	1934	1934	1934	0
328	20250516	131400	110163196	1934	1934	1934	1934	0
329	20250516	131300	110163196	1934	1934	1934	1934	0
330	20250516	131200	110163196	1934	1934	1934	1934	0
331	20250516	131100	110163196	1934	1937	1937	1934	5051
332	20250516	131000	100388812	1938	1938	1938	1938	0
333	20250516	130900	100388812	1938	1938	1938	1938	0
334	20250516	130800	100388812	1938	1938	1938	1938	0
335	20250516	130700	100388812	1938	1938	1938	1938	989
336	20250516	130600	98472130	1936	1936	1936	1936	1
337	20250516	130500	98470194	1938	1938	1938	1938	0
338	20250516	130400	98470194	1938	1938	1938	1938	0
339	20250516	130300	98470194	1938	1938	1938	1938	0
340	20250516	130200	98470194	1938	1938	1938	1938	0
341	20250516	130100	98470194	1938	1938	1938	1938	0
342	20250516	130000	98470194	1938	1938	1938	1938	0
343	20250516	125900	98470194	1938	1938	1938	1938	0
344	20250516	125800	98470194	1938	1937	1938	1937	519
345	20250516	125700	97464374	1938	1937	1938	1937	4
346	20250516	125600	97456624	1935	1935	1935	1935	104
347	20250516	125500	97255384	1935	1937	1937	1935	2696
348	20250516	125400	92037318	1938	1938	1938	1938	0
349	20250516	125300	92037318	1938	1938	1938	1938	260
350	20250516	125200	91533438	1939	1939	1939	1939	0
351	20250516	125100	91533438	1939	1939	1939	1939	0
352	20250516	125000	91533438	1939	1939	1939	1939	1
353	20250516	124900	91531499	1939	1939	1939	1939	519
354	20250516	124800	90525158	1939	1939	1939	1939	0
355	20250516	124700	90525158	1939	1939	1939	1939	0
356	20250516	124600	90525158	1939	1939	1939	1938	10438
357	20250516	124500	70295109	1939	1939	1939	1939	0
358	20250516	124400	70295109	1939	1939	1939	1939	0
359	20250516	124300	70295109	1939	1939	1939	1939	0
360	20250516	124200	70295109	1939	1939	1939	1939	0
361	20250516	124100	70295109	1939	1939	1939	1939	0
362	20250516	124000	70295109	1939	1939	1939	1939	846
363	20250516	123900	68654715	1938	1938	1938	1938	0
364	20250516	123800	68654715	1938	1938	1938	1938	0
365	20250516	123700	68654715	1938	1938	1938	1938	0
366	20250516	123600	68654715	1938	1938	1938	1938	0
367	20250516	123500	68654715	1938	1938	1938	1938	62
368	20250516	123400	68534559	1939	1939	1939	1939	0
369	20250516	123300	68534559	1939	1939	1939	1939	50
370	20250516	123200	68437609	1939	1939	1939	1939	0
371	20250516	123100	68437609	1939	1939	1939	1939	520
372	20250516	123000	67429329	1938	1938	1938	1938	0
373	20250516	122900	67429329	1938	1939	1939	1938	788
374	20250516	122800	65902135	1939	1939	1939	1939	0
375	20250516	122700	65902135	1939	1939	1939	1939	0
376	20250516	122600	65902135	1939	1939	1939	1939	330
377	20250516	122500	65262265	1940	1940	1940	1940	0
378	20250516	122400	65262265	1940	1940	1940	1940	0
379	20250516	122300	65262265	1940	1940	1940	1940	0
380	20250516	122200	65262265	1940	1940	1940	1940	520
381	20250516	122100	64253465	1940	1940	1940	1940	0
382	20250516	122000	64253465	1940	1940	1940	1940	0
383	20250516	121900	64253465	1940	1940	1940	1940	0
384	20250516	121800	64253465	1940	1940	1940	1940	21
385	20250516	121700	64212725	1940	1940	1940	1940	0
386	20250516	121600	64212725	1940	1940	1940	1940	0
387	20250516	121500	64212725	1940	1940	1940	1940	218
388	20250516	121400	63789805	1939	1939	1939	1939	0
389	20250516	121300	63789805	1939	1939	1939	1939	541
390	20250516	121200	62740806	1938	1938	1938	1938	816
391	20250516	121100	61159398	1939	1944	1944	1939	5551
392	20250516	121000	50386309	1945	1945	1945	1945	0
393	20250516	120900	50386309	1945	1945	1945	1945	0
394	20250516	120800	50386309	1945	1945	1945	1945	0
395	20250516	120700	50386309	1945	1945	1945	1945	0
396	20250516	120600	50386309	1945	1945	1945	1945	0
397	20250516	120500	50386309	1945	1945	1945	1945	0
398	20250516	120400	50386309	1945	1945	1945	1945	571
399	20250516	120300	49275714	1945	1945	1945	1945	0
400	20250516	120200	49275714	1945	1945	1945	1945	0
401	20250516	120100	49275714	1945	1945	1945	1945	0
402	20250516	120000	49275714	1945	1945	1945	1945	1
403	20250516	115900	49273769	1945	1945	1945	1945	11
404	20250516	115800	49252374	1945	1945	1945	1945	0
405	20250516	115700	49252374	1945	1945	1945	1945	0
406	20250516	115600	49252374	1945	1945	1945	1945	0
407	20250516	115500	49252374	1945	1945	1945	1945	520
408	20250516	115400	48240974	1944	1944	1944	1944	0
409	20250516	115300	48240974	1944	1944	1944	1944	0
410	20250516	115200	48240974	1944	1947	1948	1944	5095
411	20250516	115100	38325769	1946	1946	1946	1946	0
412	20250516	115000	38325769	1946	1946	1946	1946	0
413	20250516	114900	38325769	1946	1946	1946	1946	0
414	20250516	114800	38325769	1946	1946	1946	1946	0
415	20250516	114700	38325769	1946	1946	1946	1946	0
416	20250516	114600	38325769	1946	1946	1946	1946	0
417	20250516	114500	38325769	1946	1946	1946	1946	0
418	20250516	114400	38325769	1946	1946	1946	1946	0
419	20250516	114300	38325769	1946	1946	1946	1946	0
420	20250516	114200	38325769	1946	1946	1946	1946	0
421	20250516	114100	38325769	1946	1946	1946	1946	0
422	20250516	114000	38325769	1946	1946	1946	1946	0
423	20250516	113900	38325769	1946	1946	1946	1946	0
424	20250516	113800	38325769	1946	1946	1946	1946	0
425	20250516	113700	38325769	1946	1946	1946	1946	655
426	20250516	113600	37051139	1947	1947	1947	1947	0
427	20250516	113500	37051139	1947	1947	1947	1947	0
428	20250516	113400	37051139	1947	1947	1947	1947	0
429	20250516	113300	37051139	1947	1947	1947	1947	0
430	20250516	113200	37051139	1947	1947	1947	1947	0
431	20250516	113100	37051139	1947	1947	1947	1947	0
432	20250516	113000	37051139	1947	1947	1947	1947	1
433	20250516	112900	37049192	1947	1947	1947	1947	11
434	20250516	112800	37027775	1947	1947	1947	1947	133
435	20250516	112700	36768824	1947	1947	1947	1947	0
436	20250516	112600	36768824	1947	1947	1947	1947	3
437	20250516	112500	36762983	1946	1946	1946	1946	0
438	20250516	112400	36762983	1946	1946	1946	1946	0
439	20250516	112300	36762983	1946	1946	1946	1946	0
440	20250516	112200	36762983	1946	1946	1946	1946	0
441	20250516	112100	36762983	1946	1946	1946	1946	0
442	20250516	112000	36762983	1946	1946	1946	1946	0
443	20250516	111900	36762983	1946	1946	1946	1946	0
444	20250516	111800	36762983	1946	1946	1946	1946	0
445	20250516	111700	36762983	1946	1946	1946	1946	0
446	20250516	111600	36762983	1946	1946	1946	1946	0
447	20250516	111500	36762983	1946	1946	1946	1946	0
448	20250516	111400	36762983	1946	1946	1946	1946	0
449	20250516	111300	36762983	1946	1946	1946	1946	0
450	20250516	111200	36762983	1946	1946	1946	1946	0
451	20250516	111100	36762983	1946	1946	1946	1946	0
452	20250516	111000	36762983	1946	1946	1946	1946	0
453	20250516	110900	36762983	1946	1946	1946	1946	0
454	20250516	110800	36762983	1946	1946	1946	1946	0
455	20250516	110700	36762983	1946	1946	1946	1946	0
456	20250516	110600	36762983	1946	1946	1946	1946	0
457	20250516	110500	36762983	1946	1946	1946	1946	981
458	20250516	110400	34853957	1946	1946	1946	1946	0
459	20250516	110300	34853957	1946	1946	1946	1946	0
460	20250516	110200	34853957	1946	1946	1946	1946	0
461	20250516	110100	34853957	1946	1946	1946	1946	0
462	20250516	110000	34853957	1946	1946	1946	1946	0
463	20250516	105900	34853957	1946	1946	1946	1946	0
464	20250516	105800	34853957	1946	1946	1946	1946	0
465	20250516	105700	34853957	1946	1946	1946	1946	0
466	20250516	105600	34853957	1946	1946	1946	1946	0
467	20250516	105500	34853957	1946	1946	1946	1946	100
468	20250516	105400	34659357	1945	1945	1945	1945	0
469	20250516	105300	34659357	1945	1945	1945	1945	2553
470	20250516	105200	29693772	1945	1945	1945	1945	0
471	20250516	105100	29693772	1945	1945	1945	1945	0
472	20250516	105000	29693772	1945	1945	1945	1945	100
473	20250516	104900	29499272	1944	1944	1944	1944	0
474	20250516	104800	29499272	1944	1944	1944	1944	0
475	20250516	104700	29499272	1944	1944	1944	1944	0
476	20250516	104600	29499272	1944	1944	1944	1944	0
477	20250516	104500	29499272	1944	1944	1944	1944	0
478	20250516	104400	29499272	1944	1944	1944	1944	0
479	20250516	104300	29499272	1944	1944	1944	1944	0
480	20250516	104200	29499272	1944	1944	1944	1944	12
481	20250516	104100	29475944	1944	1944	1944	1944	250
482	20250516	104000	28989944	1944	1944	1944	1944	0
483	20250516	103900	28989944	1944	1944	1944	1944	0
484	20250516	103800	28989944	1944	1944	1944	1944	100
485	20250516	103700	28795544	1944	1944	1944	1944	0
486	20250516	103600	28795544	1944	1944	1944	1944	0
487	20250516	103500	28795544	1944	1945	1945	1944	344
488	20250516	103400	28126788	1945	1945	1945	1945	0
489	20250516	103300	28126788	1945	1945	1945	1945	0
490	20250516	103200	28126788	1945	1945	1945	1945	0
491	20250516	103100	28126788	1945	1945	1945	1945	0
492	20250516	103000	28126788	1945	1945	1945	1945	0
493	20250516	102900	28126788	1945	1945	1945	1945	0
494	20250516	102800	28126788	1945	1945	1945	1945	0
495	20250516	102700	28126788	1945	1945	1945	1945	100
496	20250516	102600	27932288	1945	1945	1945	1945	786
497	20250516	102500	26403518	1946	1946	1946	1946	0
498	20250516	102400	26403518	1946	1946	1946	1946	0
499	20250516	102300	26403518	1946	1946	1946	1946	0
500	20250516	102200	26403518	1946	1946	1946	1946	0
501	20250516	102100	26403518	1946	1946	1946	1946	0
502	20250516	102000	26403518	1946	1946	1946	1946	1
503	20250516	101900	26401572	1946	1946	1946	1946	0
504	20250516	101800	26401572	1946	1946	1946	1946	0
505	20250516	101700	26401572	1946	1946	1946	1946	0
506	20250516	101600	26401572	1946	1946	1946	1946	501
507	20250516	101500	25426626	1945	1945	1945	1945	25
508	20250516	101400	25378001	1945	1945	1945	1945	0
509	20250516	101300	25378001	1945	1945	1945	1945	0
510	20250516	101200	25378001	1945	1945	1945	1945	0
511	20250516	101100	25378001	1945	1947	1947	1945	1045
512	20250516	101000	23344820	1948	1948	1948	1948	0
513	20250516	100900	23344820	1948	1948	1948	1948	0
514	20250516	100800	23344820	1948	1948	1948	1948	49
515	20250516	100700	23249368	1948	1948	1948	1948	1
516	20250516	100600	23247420	1948	1948	1948	1948	0
517	20250516	100500	23247420	1948	1948	1948	1948	0
518	20250516	100400	23247420	1948	1948	1948	1948	0
519	20250516	100300	23247420	1948	1948	1948	1948	0
520	20250516	100200	23247420	1948	1948	1948	1948	0
521	20250516	100100	23247420	1948	1948	1948	1948	1
522	20250516	100000	23245472	1948	1948	1948	1948	40
523	20250516	095900	23167552	1948	1948	1948	1948	20
524	20250516	095800	23128592	1947	1947	1947	1947	0
525	20250516	095700	23128592	1947	1947	1947	1947	0
526	20250516	095600	23128592	1947	1951	1951	1947	4236
527	20250516	095500	14872468	1952	1952	1952	1952	0
528	20250516	095400	14872468	1952	1952	1952	1952	0
529	20250516	095300	14872468	1952	1952	1952	1952	0
530	20250516	095200	14872468	1952	1952	1952	1952	0
531	20250516	095100	14872468	1952	1952	1952	1952	94
532	20250516	095000	14688980	1952	1952	1952	1952	1
533	20250516	094900	14687028	1952	1953	1953	1951	833
534	20250516	094800	13060433	1953	1953	1953	1953	0
535	20250516	094700	13060433	1953	1953	1953	1953	0
536	20250516	094600	13060433	1953	1953	1953	1953	0
537	20250516	094500	13060433	1953	1953	1953	1953	0
538	20250516	094400	13060433	1953	1953	1953	1953	0
539	20250516	094300	13060433	1953	1953	1953	1953	17
540	20250516	094200	13027232	1953	1953	1953	1953	80
541	20250516	094100	12870992	1955	1955	1955	1955	0
542	20250516	094000	12870992	1955	1955	1955	1955	0
543	20250516	093900	12870992	1955	1955	1955	1955	0
544	20250516	093800	12870992	1955	1955	1955	1955	0
545	20250516	093700	12870992	1955	1955	1955	1955	0
546	20250516	093600	12870992	1955	1955	1955	1955	0
547	20250516	093500	12870992	1955	1955	1956	1955	922
548	20250516	093400	11068472	1953	1954	1954	1953	350
549	20250516	093300	10384743	1954	1954	1954	1954	0
550	20250516	093200	10384743	1954	1954	1954	1954	0
551	20250516	093100	10384743	1954	1954	1954	1954	23
552	20250516	093000	10339801	1953	1953	1953	1953	0
553	20250516	092900	10339801	1953	1953	1953	1953	0
554	20250516	092800	10339801	1953	1953	1953	1953	140
555	20250516	092700	10066381	1953	1953	1953	1953	0
556	20250516	092600	10066381	1953	1953	1953	1953	0
557	20250516	092500	10066381	1953	1953	1953	1953	0
558	20250516	092400	10066381	1953	1953	1953	1953	0
559	20250516	092300	10066381	1953	1953	1953	1953	1
560	20250516	092200	10064428	1953	1953	1953	1953	0
561	20250516	092100	10064428	1953	1953	1953	1953	0
562	20250516	092000	10064428	1953	1953	1953	1953	1
563	20250516	091900	10062475	1956	1956	1956	1956	800
564	20250516	091800	8497675	1956	1956	1956	1956	0
565	20250516	091700	8497675	1956	1956	1956	1956	0
566	20250516	091600	8497675	1956	1956	1956	1956	0
567	20250516	091500	8497675	1956	1956	1956	1956	0
568	20250516	091400	8497675	1956	1956	1956	1956	0
569	20250516	091300	8497675	1956	1956	1956	1956	0
570	20250516	091200	8497675	1956	1956	1956	1956	3
571	20250516	091100	8491807	1953	1953	1953	1953	0
572	20250516	091000	8491807	1953	1953	1953	1953	0
573	20250516	090900	8491807	1953	1953	1953	1953	1000
574	20250516	090800	6538807	1953	1952	1953	1951	1900
575	20250516	090700	2829922	1952	1952	1952	1952	0
576	20250516	090600	2829922	1952	1952	1952	1952	202
577	20250516	090500	2435618	1952	1952	1952	1952	53
578	20250516	090400	2332162	1953	1953	1953	1953	0
579	20250516	090300	2332162	1953	1953	1953	1953	1092
580	20250516	090200	199486	1954	1954	1954	1954	0
581	20250516	090100	199486	1954	1956	1956	1954	63
582	20250516	090000	76327	1956	1958	1958	1956	39