KissMeData/048770/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	191500	24692644	1980	1980	1980	1980	1650
3	20250512	191400	24692644	1980	1980	1980	1980	0
4	20250512	191300	24692644	1980	1980	1980	1980	0
5	20250512	191200	24692644	1980	1980	1980	1980	0
6	20250512	191100	24692644	1980	1980	1980	1980	0
7	20250512	191000	24692644	1980	1980	1980	1980	0
8	20250512	190900	24692644	1980	1980	1980	1980	0
9	20250512	190800	24692644	1980	1980	1980	1980	0
10	20250512	190700	24692644	1980	1980	1980	1980	0
11	20250512	190600	24692644	1980	1980	1980	1980	0
12	20250512	190500	24692644	1980	1980	1980	1980	0
13	20250512	190400	24692644	1980	1980	1980	1980	0
14	20250512	190300	24692644	1980	1980	1980	1980	0
15	20250512	190200	24692644	1980	1980	1980	1980	0
16	20250512	190100	24692644	1980	1980	1980	1980	0
17	20250512	190000	24692644	1980	1980	1980	1980	0
18	20250512	185900	24692644	1980	1980	1980	1980	0
19	20250512	185800	24692644	1980	1980	1980	1980	0
20	20250512	185700	24692644	1980	1980	1980	1980	0
21	20250512	185600	24692644	1980	1980	1980	1980	0
22	20250512	185500	24692644	1980	1980	1980	1980	0
23	20250512	185400	24692644	1980	1980	1980	1980	0
24	20250512	185300	24692644	1980	1980	1980	1980	0
25	20250512	185200	24692644	1980	1980	1980	1980	0
26	20250512	185100	24692644	1980	1980	1980	1980	0
27	20250512	185000	24692644	1980	1980	1980	1980	0
28	20250512	184900	24692644	1980	1980	1980	1980	0
29	20250512	184800	24692644	1980	1980	1980	1980	0
30	20250512	184700	24692644	1980	1980	1980	1980	0
31	20250512	184600	24692644	1980	1980	1980	1980	0
32	20250512	184500	24692644	1980	1980	1980	1980	1650
33	20250512	184400	24692644	1980	1980	1980	1980	0
34	20250512	184300	24692644	1980	1980	1980	1980	0
35	20250512	184200	24692644	1980	1980	1980	1980	0
36	20250512	184100	24692644	1980	1980	1980	1980	0
37	20250512	184000	24692644	1980	1980	1980	1980	0
38	20250512	183900	24692644	1980	1980	1980	1980	0
39	20250512	183800	24692644	1980	1980	1980	1980	0
40	20250512	183700	24692644	1980	1980	1980	1980	0
41	20250512	183600	24692644	1980	1980	1980	1980	0
42	20250512	183500	24692644	1980	1980	1980	1980	0
43	20250512	183400	24692644	1980	1980	1980	1980	0
44	20250512	183300	24692644	1980	1980	1980	1980	0
45	20250512	183200	24692644	1980	1980	1980	1980	0
46	20250512	183100	24692644	1980	1980	1980	1980	0
47	20250512	183000	24692644	1980	1980	1980	1980	0
48	20250512	182900	24692644	1980	1980	1980	1980	0
49	20250512	182800	24692644	1980	1980	1980	1980	0
50	20250512	182700	24692644	1980	1980	1980	1980	0
51	20250512	182600	24692644	1980	1980	1980	1980	0
52	20250512	182500	24692644	1980	1980	1980	1980	0
53	20250512	182400	24692644	1980	1980	1980	1980	0
54	20250512	182300	24692644	1980	1980	1980	1980	0
55	20250512	182200	24692644	1980	1980	1980	1980	0
56	20250512	182100	24692644	1980	1980	1980	1980	0
57	20250512	182000	24692644	1980	1980	1980	1980	0
58	20250512	181900	24692644	1980	1980	1980	1980	0
59	20250512	181800	24692644	1980	1980	1980	1980	0
60	20250512	181700	24692644	1980	1980	1980	1980	0
61	20250512	181600	24692644	1980	1980	1980	1980	0
62	20250512	181500	24692644	1980	1980	1980	1980	1650
63	20250512	181400	24692644	1980	1980	1980	1980	0
64	20250512	181300	24692644	1980	1980	1980	1980	0
65	20250512	181200	24692644	1980	1980	1980	1980	0
66	20250512	181100	24692644	1980	1980	1980	1980	0
67	20250512	181000	24692644	1980	1980	1980	1980	0
68	20250512	180900	24692644	1980	1980	1980	1980	0
69	20250512	180800	24692644	1980	1980	1980	1980	0
70	20250512	180700	24692644	1980	1980	1980	1980	0
71	20250512	180600	24692644	1980	1980	1980	1980	0
72	20250512	180500	24692644	1980	1980	1980	1980	0
73	20250512	180400	24692644	1980	1980	1980	1980	0
74	20250512	180300	24692644	1980	1980	1980	1980	0
75	20250512	180200	24692644	1980	1980	1980	1980	0
76	20250512	180100	24692644	1980	1980	1980	1980	0
77	20250512	180000	24692644	1980	1980	1980	1980	0
78	20250512	175900	24692644	1980	1980	1980	1980	0
79	20250512	175800	24692644	1980	1980	1980	1980	0
80	20250512	175700	24692644	1980	1980	1980	1980	0
81	20250512	175600	24692644	1980	1980	1980	1980	0
82	20250512	175500	24692644	1980	1980	1980	1980	0
83	20250512	175400	24692644	1980	1980	1980	1980	0
84	20250512	175300	24692644	1980	1980	1980	1980	0
85	20250512	175200	24692644	1980	1980	1980	1980	0
86	20250512	175100	24692644	1980	1980	1980	1980	0
87	20250512	175000	24692644	1980	1980	1980	1980	0
88	20250512	174900	24692644	1980	1980	1980	1980	0
89	20250512	174800	24692644	1980	1980	1980	1980	0
90	20250512	174700	24692644	1980	1980	1980	1980	0
91	20250512	174600	24692644	1980	1980	1980	1980	0
92	20250512	174500	24692644	1980	1980	1980	1980	1650
93	20250512	174400	24692644	1980	1980	1980	1980	0
94	20250512	174300	24692644	1980	1980	1980	1980	0
95	20250512	174200	24692644	1980	1980	1980	1980	0
96	20250512	174100	24692644	1980	1980	1980	1980	0
97	20250512	174000	24692644	1980	1980	1980	1980	0
98	20250512	173900	24692644	1980	1980	1980	1980	0
99	20250512	173800	24692644	1980	1980	1980	1980	0
100	20250512	173700	24692644	1980	1980	1980	1980	0
101	20250512	173600	24692644	1980	1980	1980	1980	0
102	20250512	173500	24692644	1980	1980	1980	1980	0
103	20250512	173400	24692644	1980	1980	1980	1980	0
104	20250512	173300	24692644	1980	1980	1980	1980	0
105	20250512	173200	24692644	1980	1980	1980	1980	0
106	20250512	173100	24692644	1980	1980	1980	1980	0
107	20250512	173000	24692644	1980	1980	1980	1980	0
108	20250512	172900	24692644	1980	1980	1980	1980	0
109	20250512	172800	24692644	1980	1980	1980	1980	0
110	20250512	172700	24692644	1980	1980	1980	1980	0
111	20250512	172600	24692644	1980	1980	1980	1980	0
112	20250512	172500	24692644	1980	1980	1980	1980	0
113	20250512	172400	24692644	1980	1980	1980	1980	0
114	20250512	172300	24692644	1980	1980	1980	1980	0
115	20250512	172200	24692644	1980	1980	1980	1980	0
116	20250512	172100	24692644	1980	1980	1980	1980	0
117	20250512	172000	24692644	1980	1980	1980	1980	0
118	20250512	171900	24692644	1980	1980	1980	1980	0
119	20250512	171800	24692644	1980	1980	1980	1980	0
120	20250512	171700	24692644	1980	1980	1980	1980	0
121	20250512	171600	24692644	1980	1980	1980	1980	0
122	20250512	171500	24692644	1980	1980	1980	1980	1650
123	20250512	171400	24692644	1980	1980	1980	1980	0
124	20250512	171300	24692644	1980	1980	1980	1980	0
125	20250512	171200	24692644	1980	1980	1980	1980	0
126	20250512	171100	24692644	1980	1980	1980	1980	0
127	20250512	171000	24692644	1980	1980	1980	1980	0
128	20250512	170900	24692644	1980	1980	1980	1980	0
129	20250512	170800	24692644	1980	1980	1980	1980	0
130	20250512	170700	24692644	1980	1980	1980	1980	0
131	20250512	170600	24692644	1980	1980	1980	1980	0
132	20250512	170500	24692644	1980	1980	1980	1980	0
133	20250512	170400	24692644	1980	1980	1980	1980	0
134	20250512	170300	24692644	1980	1980	1980	1980	0
135	20250512	170200	24692644	1980	1980	1980	1980	0
136	20250512	170100	24692644	1980	1980	1980	1980	0
137	20250512	170000	24692644	1980	1980	1980	1980	0
138	20250512	165900	24692644	1980	1980	1980	1980	0
139	20250512	165800	24692644	1980	1980	1980	1980	0
140	20250512	165700	24692644	1980	1980	1980	1980	0
141	20250512	165600	24692644	1980	1980	1980	1980	0
142	20250512	165500	24692644	1980	1980	1980	1980	0
143	20250512	165400	24692644	1980	1980	1980	1980	0
144	20250512	165300	24692644	1980	1980	1980	1980	0
145	20250512	165200	24692644	1980	1980	1980	1980	0
146	20250512	165100	24692644	1980	1980	1980	1980	0
147	20250512	165000	24692644	1980	1980	1980	1980	0
148	20250512	164900	24692644	1980	1980	1980	1980	0
149	20250512	164800	24692644	1980	1980	1980	1980	0
150	20250512	164700	24692644	1980	1980	1980	1980	0
151	20250512	164600	24692644	1980	1980	1980	1980	0
152	20250512	164500	24692644	1980	1980	1980	1980	1650
153	20250512	164400	24692644	1980	1980	1980	1980	0
154	20250512	164300	24692644	1980	1980	1980	1980	0
155	20250512	164200	24692644	1980	1980	1980	1980	0
156	20250512	164100	24692644	1980	1980	1980	1980	0
157	20250512	164000	24692644	1980	1980	1980	1980	0
158	20250512	163900	24692644	1980	1980	1980	1980	0
159	20250512	163800	24692644	1980	1980	1980	1980	0
160	20250512	163700	24692644	1980	1980	1980	1980	0
161	20250512	163600	24692644	1980	1980	1980	1980	0
162	20250512	163500	24692644	1980	1980	1980	1980	0
163	20250512	163400	24692644	1980	1980	1980	1980	0
164	20250512	163300	24692644	1980	1980	1980	1980	0
165	20250512	163200	24692644	1980	1980	1980	1980	0
166	20250512	163100	24692644	1980	1980	1980	1980	0
167	20250512	163000	24692644	1980	1980	1980	1980	0
168	20250512	162900	24692644	1980	1980	1980	1980	0
169	20250512	162800	24692644	1980	1980	1980	1980	0
170	20250512	162700	24692644	1980	1980	1980	1980	0
171	20250512	162600	24692644	1980	1980	1980	1980	0
172	20250512	162500	24692644	1980	1980	1980	1980	0
173	20250512	162400	24692644	1980	1980	1980	1980	0
174	20250512	162300	24692644	1980	1980	1980	1980	0
175	20250512	162200	24692644	1980	1980	1980	1980	0
176	20250512	162100	24692644	1980	1980	1980	1980	0
177	20250512	162000	24692644	1980	1980	1980	1980	0
178	20250512	161900	24692644	1980	1980	1980	1980	0
179	20250512	161800	24692644	1980	1980	1980	1980	0
180	20250512	161700	24692644	1980	1980	1980	1980	0
181	20250512	161600	24692644	1980	1980	1980	1980	0
182	20250512	161500	24692644	1980	1980	1980	1980	1650
183	20250512	161400	24692644	1980	1980	1980	1980	0
184	20250512	161300	24692644	1980	1980	1980	1980	0
185	20250512	161200	24692644	1980	1980	1980	1980	0
186	20250512	161100	24692644	1980	1980	1980	1980	0
187	20250512	161000	24692644	1980	1980	1980	1980	0
188	20250512	160900	24692644	1980	1980	1980	1980	0
189	20250512	160800	24692644	1980	1980	1980	1980	0
190	20250512	160700	24692644	1980	1980	1980	1980	0
191	20250512	160600	24692644	1980	1980	1980	1980	0
192	20250512	160500	24692644	1980	1980	1980	1980	0
193	20250512	160400	24692644	1980	1980	1980	1980	0
194	20250512	160300	24692644	1980	1980	1980	1980	0
195	20250512	160200	24692644	1980	1980	1980	1980	0
196	20250512	160100	24692644	1980	1980	1980	1980	0
197	20250512	160000	24692644	1980	1980	1980	1980	0
198	20250512	155900	24692644	1980	1980	1980	1980	0
199	20250512	155800	24692644	1980	1980	1980	1980	0
200	20250512	155700	24692644	1980	1980	1980	1980	0
201	20250512	155600	24692644	1980	1980	1980	1980	0
202	20250512	155500	24692644	1980	1980	1980	1980	0
203	20250512	155400	24692644	1980	1980	1980	1980	0
204	20250512	155300	24692644	1980	1980	1980	1980	0
205	20250512	155200	24692644	1980	1980	1980	1980	0
206	20250512	155100	24692644	1980	1980	1980	1980	0
207	20250512	155000	24692644	1980	1980	1980	1980	0
208	20250512	154900	24692644	1980	1980	1980	1980	0
209	20250512	154800	24692644	1980	1980	1980	1980	0
210	20250512	154700	24692644	1980	1980	1980	1980	0
211	20250512	154600	24692644	1980	1980	1980	1980	0
212	20250512	154500	24692644	1980	1980	1980	1980	1650
213	20250512	154400	24692644	1980	1980	1980	1980	0
214	20250512	154300	24692644	1980	1980	1980	1980	0
215	20250512	154200	24692644	1980	1980	1980	1980	0
216	20250512	154100	24692644	1980	1980	1980	1980	0
217	20250512	154000	24692644	1980	1980	1980	1980	0
218	20250512	153900	24692644	1980	1980	1980	1980	0
219	20250512	153800	24692644	1980	1980	1980	1980	0
220	20250512	153700	24692644	1980	1980	1980	1980	0
221	20250512	153600	24692644	1980	1980	1980	1980	0
222	20250512	153500	24692644	1980	1980	1980	1980	0
223	20250512	153400	24692644	1980	1980	1980	1980	0
224	20250512	153300	24692644	1980	1980	1980	1980	0
225	20250512	153200	24692644	1980	1980	1980	1980	0
226	20250512	153100	24692644	1980	1980	1980	1980	0
227	20250512	153000	24692644	1980	1980	1980	1980	1650
228	20250512	152900	21425644	1987	1987	1987	1987	0
229	20250512	152800	21425644	1987	1987	1987	1987	0
230	20250512	152700	21425644	1987	1987	1987	1987	0
231	20250512	152600	21425644	1987	1987	1987	1987	0
232	20250512	152500	21425644	1987	1987	1987	1987	0
233	20250512	152400	21425644	1987	1987	1987	1987	0
234	20250512	152300	21425644	1987	1987	1987	1987	0
235	20250512	152200	21425644	1987	1987	1987	1987	0
236	20250512	152100	21425644	1987	1987	1987	1987	0
237	20250512	152000	21425644	1987	1987	1987	1987	0
238	20250512	151900	21425644	1987	1987	1987	1987	0
239	20250512	151800	21425644	1987	1987	1987	1987	0
240	20250512	151700	21425644	1987	1987	1987	1987	2
241	20250512	151600	21421670	1987	1987	1987	1987	52
242	20250512	151500	21318346	1987	1987	1987	1987	9
243	20250512	151400	21300463	1988	1983	1988	1983	2
244	20250512	151300	21296492	1982	1982	1982	1982	0
245	20250512	151200	21296492	1982	1982	1982	1982	0
246	20250512	151100	21296492	1982	1983	1983	1982	200
247	20250512	151000	20899994	1988	1988	1988	1988	0
248	20250512	150900	20899994	1988	1988	1988	1988	0
249	20250512	150800	20899994	1988	1988	1988	1988	0
250	20250512	150700	20899994	1988	1988	1988	1988	0
251	20250512	150600	20899994	1988	1988	1988	1988	0
252	20250512	150500	20899994	1988	1988	1988	1988	0
253	20250512	150400	20899994	1988	1988	1988	1988	0
254	20250512	150300	20899994	1988	1988	1988	1988	1
255	20250512	150200	20898006	1988	1988	1988	1988	0
256	20250512	150100	20898006	1988	1988	1988	1988	0
257	20250512	150000	20898006	1988	1988	1988	1988	105
258	20250512	145900	20689266	1988	1988	1988	1988	0
259	20250512	145800	20689266	1988	1988	1988	1988	0
260	20250512	145700	20689266	1988	1988	1988	1988	24
261	20250512	145600	20641554	1988	1988	1988	1988	11
262	20250512	145500	20619686	1988	1988	1988	1988	10
263	20250512	145400	20599806	1987	1982	1987	1982	176
264	20250512	145300	20250574	1982	1987	1988	1982	40
265	20250512	145200	20171253	1988	1988	1988	1988	0
266	20250512	145100	20171253	1988	1988	1988	1988	0
267	20250512	145000	20171253	1988	1988	1988	1988	0
268	20250512	144900	20171253	1988	1988	1988	1988	0
269	20250512	144800	20171253	1988	1988	1988	1988	0
270	20250512	144700	20171253	1988	1988	1988	1988	0
271	20250512	144600	20171253	1988	1988	1988	1988	0
272	20250512	144500	20171253	1988	1986	1988	1986	10
273	20250512	144400	20151387	1986	1986	1986	1986	0
274	20250512	144300	20151387	1986	1986	1986	1986	0
275	20250512	144200	20151387	1986	1986	1986	1986	0
276	20250512	144100	20151387	1986	1986	1986	1986	0
277	20250512	144000	20151387	1986	1986	1986	1986	0
278	20250512	143900	20151387	1986	1986	1986	1986	0
279	20250512	143800	20151387	1986	1986	1986	1986	1
280	20250512	143700	20149401	1986	1986	1986	1986	0
281	20250512	143600	20149401	1986	1986	1986	1986	0
282	20250512	143500	20149401	1986	1986	1986	1986	0
283	20250512	143400	20149401	1986	1986	1986	1986	0
284	20250512	143300	20149401	1986	1986	1986	1986	44
285	20250512	143200	20062017	1983	1983	1983	1983	0
286	20250512	143100	20062017	1983	1983	1983	1983	0
287	20250512	143000	20062017	1983	1982	1983	1982	33
288	20250512	142900	19996610	1984	1984	1984	1984	0
289	20250512	142800	19996610	1984	1982	1984	1982	33
290	20250512	142700	19931202	1982	1982	1982	1982	240
291	20250512	142600	19455522	1989	1989	1989	1989	0
292	20250512	142500	19455522	1989	1989	1989	1989	0
293	20250512	142400	19455522	1989	1989	1989	1989	2
294	20250512	142300	19451544	1989	1989	1989	1989	0
295	20250512	142200	19451544	1989	1989	1989	1989	1
296	20250512	142100	19449555	1989	1989	1989	1989	0
297	20250512	142000	19449555	1989	1989	1989	1989	0
298	20250512	141900	19449555	1989	1989	1989	1989	0
299	20250512	141800	19449555	1989	1989	1989	1989	8
300	20250512	141700	19433643	1990	1990	1990	1990	0
301	20250512	141600	19433643	1990	1990	1990	1990	0
302	20250512	141500	19433643	1990	1990	1990	1990	0
303	20250512	141400	19433643	1990	1990	1990	1990	0
304	20250512	141300	19433643	1990	1984	1990	1984	30
305	20250512	141200	19374117	1984	1984	1984	1984	0
306	20250512	141100	19374117	1984	1984	1984	1984	0
307	20250512	141000	19374117	1984	1984	1984	1984	2
308	20250512	140900	19370149	1984	1984	1984	1984	0
309	20250512	140800	19370149	1984	1984	1984	1984	0
310	20250512	140700	19370149	1984	1984	1984	1984	0
311	20250512	140600	19370149	1984	1984	1984	1984	0
312	20250512	140500	19370149	1984	1984	1984	1984	4
313	20250512	140400	19362213	1982	1982	1982	1982	2
314	20250512	140300	19358249	1984	1984	1984	1984	0
315	20250512	140200	19358249	1984	1984	1984	1984	0
316	20250512	140100	19358249	1984	1984	1984	1984	0
317	20250512	140000	19358249	1984	1984	1984	1984	0
318	20250512	135900	19358249	1984	1984	1984	1984	0
319	20250512	135800	19358249	1984	1984	1984	1984	0
320	20250512	135700	19358249	1984	1984	1984	1984	1
321	20250512	135600	19356265	1982	1982	1982	1982	0
322	20250512	135500	19356265	1982	1982	1982	1982	0
323	20250512	135400	19356265	1982	1989	1989	1975	516
324	20250512	135300	18335636	1982	1982	1982	1982	0
325	20250512	135200	18335636	1982	1982	1982	1982	0
326	20250512	135100	18335636	1982	1982	1982	1982	1
327	20250512	135000	18333654	1989	1989	1989	1989	0
328	20250512	134900	18333654	1989	1989	1989	1989	0
329	20250512	134800	18333654	1989	1989	1989	1989	0
330	20250512	134700	18333654	1989	1989	1989	1989	0
331	20250512	134600	18333654	1989	1984	1990	1984	53
332	20250512	134500	18228393	1984	1984	1984	1984	0
333	20250512	134400	18228393	1984	1984	1984	1984	0
334	20250512	134300	18228393	1984	1984	1984	1984	0
335	20250512	134200	18228393	1984	1984	1984	1984	0
336	20250512	134100	18228393	1984	1984	1984	1984	0
337	20250512	134000	18228393	1984	1984	1984	1984	0
338	20250512	133900	18228393	1984	1984	1984	1984	0
339	20250512	133800	18228393	1984	1984	1984	1984	0
340	20250512	133700	18228393	1984	1984	1984	1984	0
341	20250512	133600	18228393	1984	1984	1984	1984	0
342	20250512	133500	18228393	1984	1984	1984	1984	0
343	20250512	133400	18228393	1984	1984	1984	1984	1
344	20250512	133300	18226409	1990	1990	1990	1990	0
345	20250512	133200	18226409	1990	1990	1990	1990	0
346	20250512	133100	18226409	1990	1990	1990	1990	0
347	20250512	133000	18226409	1990	1990	1990	1990	0
348	20250512	132900	18226409	1990	1990	1990	1990	0
349	20250512	132800	18226409	1990	1985	1990	1985	2
350	20250512	132700	18222434	1982	1989	1989	1982	282
351	20250512	132600	17662719	1990	1990	1990	1990	0
352	20250512	132500	17662719	1990	1990	1990	1990	0
353	20250512	132400	17662719	1990	1990	1990	1990	0
354	20250512	132300	17662719	1990	1990	1990	1990	0
355	20250512	132200	17662719	1990	1990	1990	1990	0
356	20250512	132100	17662719	1990	1990	1990	1990	0
357	20250512	132000	17662719	1990	1990	1990	1990	0
358	20250512	131900	17662719	1990	1990	1990	1990	2
359	20250512	131800	17658739	1986	1986	1986	1986	0
360	20250512	131700	17658739	1986	1988	1988	1986	10
361	20250512	131600	17638869	1990	1989	1990	1989	19
362	20250512	131500	17601060	1990	1991	1991	1990	34
363	20250512	131400	17533367	1990	1990	1990	1990	123
364	20250512	131300	17288597	1991	1983	1991	1983	174
365	20250512	131200	16943372	1983	1983	1983	1983	2
366	20250512	131100	16939406	1976	1976	1976	1976	0
367	20250512	131000	16939406	1976	1976	1976	1976	0
368	20250512	130900	16939406	1976	1983	1983	1976	17
369	20250512	130800	16905702	1983	1983	1983	1983	0
370	20250512	130700	16905702	1983	1983	1983	1983	0
371	20250512	130600	16905702	1983	1983	1983	1983	0
372	20250512	130500	16905702	1983	1983	1983	1983	0
373	20250512	130400	16905702	1983	1983	1983	1983	0
374	20250512	130300	16905702	1983	1983	1983	1983	0
375	20250512	130200	16905702	1983	1983	1983	1983	0
376	20250512	130100	16905702	1983	1983	1983	1983	0
377	20250512	130000	16905702	1983	1983	1983	1983	0
378	20250512	125900	16905702	1983	1983	1983	1983	0
379	20250512	125800	16905702	1983	1983	1983	1983	0
380	20250512	125700	16905702	1983	1983	1983	1983	0
381	20250512	125600	16905702	1983	1983	1983	1983	0
382	20250512	125500	16905702	1983	1983	1983	1983	0
383	20250512	125400	16905702	1983	1983	1983	1983	0
384	20250512	125300	16905702	1983	1983	1983	1983	0
385	20250512	125200	16905702	1983	1983	1983	1983	0
386	20250512	125100	16905702	1983	1983	1983	1983	0
387	20250512	125000	16905702	1983	1983	1983	1983	0
388	20250512	124900	16905702	1983	1983	1983	1983	0
389	20250512	124800	16905702	1983	1983	1983	1983	0
390	20250512	124700	16905702	1983	1983	1983	1983	109
391	20250512	124600	16689555	1983	1979	1983	1979	804
392	20250512	124500	15095503	1979	1978	1979	1978	710
393	20250512	124400	13690427	1979	1979	1979	1979	0
394	20250512	124300	13690427	1979	1979	1979	1979	0
395	20250512	124200	13690427	1979	1979	1979	1979	0
396	20250512	124100	13690427	1979	1979	1979	1979	0
397	20250512	124000	13690427	1979	1978	1979	1978	101
398	20250512	123900	13490590	1979	1979	1979	1979	0
399	20250512	123800	13490590	1979	1979	1979	1979	0
400	20250512	123700	13490590	1979	1979	1979	1979	0
401	20250512	123600	13490590	1979	1979	1979	1979	0
402	20250512	123500	13490590	1979	1979	1979	1979	0
403	20250512	123400	13490590	1979	1979	1979	1979	0
404	20250512	123300	13490590	1979	1979	1979	1979	0
405	20250512	123200	13490590	1979	1979	1979	1979	0
406	20250512	123100	13490590	1979	1979	1979	1979	0
407	20250512	123000	13490590	1979	1979	1979	1979	0
408	20250512	122900	13490590	1979	1979	1979	1979	0
409	20250512	122800	13490590	1979	1979	1979	1979	0
410	20250512	122700	13490590	1979	1979	1979	1979	0
411	20250512	122600	13490590	1979	1979	1979	1979	0
412	20250512	122500	13490590	1979	1978	1979	1978	8
413	20250512	122400	13474764	1976	1976	1976	1976	0
414	20250512	122300	13474764	1976	1976	1976	1976	0
415	20250512	122200	13474764	1976	1976	1976	1976	50
416	20250512	122100	13375964	1979	1979	1979	1979	0
417	20250512	122000	13375964	1979	1979	1979	1979	0
418	20250512	121900	13375964	1979	1979	1979	1979	0
419	20250512	121800	13375964	1979	1979	1979	1979	0
420	20250512	121700	13375964	1979	1979	1979	1979	0
421	20250512	121600	13375964	1979	1979	1979	1979	0
422	20250512	121500	13375964	1979	1979	1979	1979	0
423	20250512	121400	13375964	1979	1979	1979	1979	0
424	20250512	121300	13375964	1979	1979	1979	1979	0
425	20250512	121200	13375964	1979	1979	1979	1979	0
426	20250512	121100	13375964	1979	1979	1979	1979	0
427	20250512	121000	13375964	1979	1979	1979	1979	0
428	20250512	120900	13375964	1979	1978	1979	1978	153
429	20250512	120800	13073206	1978	1978	1978	1978	0
430	20250512	120700	13073206	1978	1978	1978	1978	0
431	20250512	120600	13073206	1978	1978	1978	1978	249
432	20250512	120500	12580684	1975	1975	1975	1975	0
433	20250512	120400	12580684	1975	1975	1975	1975	0
434	20250512	120300	12580684	1975	1975	1975	1975	0
435	20250512	120200	12580684	1975	1975	1975	1975	0
436	20250512	120100	12580684	1975	1975	1975	1975	1
437	20250512	120000	12578709	1978	1978	1978	1978	0
438	20250512	115900	12578709	1978	1978	1978	1978	0
439	20250512	115800	12578709	1978	1978	1978	1978	0
440	20250512	115700	12578709	1978	1978	1978	1978	0
441	20250512	115600	12578709	1978	1978	1978	1978	0
442	20250512	115500	12578709	1978	1978	1978	1978	0
443	20250512	115400	12578709	1978	1978	1978	1978	0
444	20250512	115300	12578709	1978	1978	1978	1978	0
445	20250512	115200	12578709	1978	1978	1978	1978	0
446	20250512	115100	12578709	1978	1978	1978	1978	0
447	20250512	115000	12578709	1978	1978	1978	1978	0
448	20250512	114900	12578709	1978	1978	1978	1978	0
449	20250512	114800	12578709	1978	1978	1978	1978	0
450	20250512	114700	12578709	1978	1978	1978	1978	10
451	20250512	114600	12558929	1978	1978	1978	1978	0
452	20250512	114500	12558929	1978	1978	1978	1978	0
453	20250512	114400	12558929	1978	1978	1978	1978	10
454	20250512	114300	12539149	1978	1978	1978	1978	0
455	20250512	114200	12539149	1978	1978	1978	1978	0
456	20250512	114100	12539149	1978	1978	1978	1978	0
457	20250512	114000	12539149	1978	1978	1978	1978	286
458	20250512	113900	11973441	1978	1978	1978	1978	2
459	20250512	113800	11969485	1978	1978	1978	1978	0
460	20250512	113700	11969485	1978	1978	1978	1978	0
461	20250512	113600	11969485	1978	1977	1978	1977	12
462	20250512	113500	11945759	1977	1977	1977	1977	0
463	20250512	113400	11945759	1977	1977	1977	1977	0
464	20250512	113300	11945759	1977	1977	1977	1977	1
465	20250512	113200	11943782	1977	1977	1977	1977	0
466	20250512	113100	11943782	1977	1977	1977	1977	2
467	20250512	113000	11939828	1973	1973	1973	1973	0
468	20250512	112900	11939828	1973	1973	1973	1973	0
469	20250512	112800	11939828	1973	1973	1973	1973	45
470	20250512	112700	11851043	1972	1972	1972	1972	0
471	20250512	112600	11851043	1972	1972	1972	1972	0
472	20250512	112500	11851043	1972	1972	1972	1972	0
473	20250512	112400	11851043	1972	1972	1972	1972	0
474	20250512	112300	11851043	1972	1972	1972	1972	0
475	20250512	112200	11851043	1972	1972	1972	1972	0
476	20250512	112100	11851043	1972	1972	1972	1972	0
477	20250512	112000	11851043	1972	1972	1972	1972	355
478	20250512	111900	11150983	1972	1972	1972	1972	0
479	20250512	111800	11150983	1972	1972	1972	1972	0
480	20250512	111700	11150983	1972	1972	1972	1972	0
481	20250512	111600	11150983	1972	1972	1972	1972	0
482	20250512	111500	11150983	1972	1972	1972	1972	0
483	20250512	111400	11150983	1972	1972	1972	1972	0
484	20250512	111300	11150983	1972	1972	1972	1972	617
485	20250512	111200	9934259	1972	1972	1972	1972	5
486	20250512	111100	9924399	1972	1972	1972	1972	0
487	20250512	111000	9924399	1972	1972	1972	1972	0
488	20250512	110900	9924399	1972	1972	1972	1972	0
489	20250512	110800	9924399	1972	1972	1972	1972	0
490	20250512	110700	9924399	1972	1972	1972	1972	0
491	20250512	110600	9924399	1972	1972	1972	1972	4
492	20250512	110500	9916511	1972	1972	1972	1972	10
493	20250512	110400	9896791	1972	1972	1972	1972	0
494	20250512	110300	9896791	1972	1972	1972	1972	0
495	20250512	110200	9896791	1972	1972	1972	1972	0
496	20250512	110100	9896791	1972	1972	1972	1972	5
497	20250512	110000	9886931	1972	1972	1972	1972	53
498	20250512	105900	9782415	1972	1971	1972	1971	1493
499	20250512	105800	6838245	1970	1970	1970	1970	13
500	20250512	105700	6812635	1972	1972	1972	1972	0
501	20250512	105600	6812635	1972	1970	1972	1970	57
502	20250512	105500	6700303	1970	1970	1972	1970	103
503	20250512	105400	6497357	1970	1970	1971	1970	662
504	20250512	105300	5192601	1970	1970	1970	1970	138
505	20250512	105200	4920741	1970	1970	1970	1970	92
506	20250512	105100	4739501	1970	1970	1970	1970	138
507	20250512	105000	4467641	1970	1970	1970	1970	290
508	20250512	104900	3896341	1971	1971	1971	1971	0
509	20250512	104800	3896341	1971	1971	1971	1971	0
510	20250512	104700	3896341	1971	1971	1971	1971	0
511	20250512	104600	3896341	1971	1971	1971	1971	0
512	20250512	104500	3896341	1971	1971	1971	1971	100
513	20250512	104400	3699241	1971	1971	1971	1971	0
514	20250512	104300	3699241	1971	1971	1971	1971	0
515	20250512	104200	3699241	1971	1971	1971	1971	0
516	20250512	104100	3699241	1971	1971	1971	1971	0
517	20250512	104000	3699241	1971	1971	1971	1971	0
518	20250512	103900	3699241	1971	1971	1971	1971	40
519	20250512	103800	3620401	1971	1971	1971	1971	0
520	20250512	103700	3620401	1971	1971	1971	1971	0
521	20250512	103600	3620401	1971	1971	1971	1971	0
522	20250512	103500	3620401	1971	1971	1971	1971	0
523	20250512	103400	3620401	1971	1971	1971	1971	0
524	20250512	103300	3620401	1971	1971	1971	1971	0
525	20250512	103200	3620401	1971	1971	1971	1971	0
526	20250512	103100	3620401	1971	1971	1971	1971	0
527	20250512	103000	3620401	1971	1971	1971	1971	0
528	20250512	102900	3620401	1971	1971	1971	1971	0
529	20250512	102800	3620401	1971	1971	1971	1971	1
530	20250512	102700	3618430	1971	1971	1971	1971	1
531	20250512	102600	3616459	1970	1970	1970	1970	19
532	20250512	102500	3579029	1970	1970	1970	1970	0
533	20250512	102400	3579029	1970	1970	1970	1970	0
534	20250512	102300	3579029	1970	1970	1970	1970	0
535	20250512	102200	3579029	1970	1970	1970	1970	0
536	20250512	102100	3579029	1970	1970	1970	1970	0
537	20250512	102000	3579029	1970	1970	1970	1970	0
538	20250512	101900	3579029	1970	1970	1970	1970	0
539	20250512	101800	3579029	1970	1970	1970	1970	0
540	20250512	101700	3579029	1970	1970	1970	1970	0
541	20250512	101600	3579029	1970	1970	1970	1970	0
542	20250512	101500	3579029	1970	1970	1970	1970	30
543	20250512	101400	3519929	1971	1971	1971	1971	1
544	20250512	101300	3517958	1971	1971	1971	1971	0
545	20250512	101200	3517958	1971	1971	1971	1971	1
546	20250512	101100	3515987	1972	1972	1972	1972	0
547	20250512	101000	3515987	1972	1972	1972	1972	0
548	20250512	100900	3515987	1972	1972	1972	1972	2
549	20250512	100800	3512043	1972	1972	1972	1972	0
550	20250512	100700	3512043	1972	1972	1972	1972	0
551	20250512	100600	3512043	1972	1972	1972	1972	110
552	20250512	100500	3295123	1972	1972	1972	1972	0
553	20250512	100400	3295123	1972	1972	1972	1972	0
554	20250512	100300	3295123	1972	1972	1972	1972	0
555	20250512	100200	3295123	1972	1972	1972	1972	0
556	20250512	100100	3295123	1972	1972	1972	1972	0
557	20250512	100000	3295123	1972	1972	1972	1972	42
558	20250512	095900	3212299	1972	1972	1972	1972	0
559	20250512	095800	3212299	1972	1972	1972	1972	18
560	20250512	095700	3176803	1967	1967	1967	1967	0
561	20250512	095600	3176803	1967	1967	1967	1967	5
562	20250512	095500	3166968	1977	1977	1977	1977	0
563	20250512	095400	3166968	1977	1977	1977	1977	0
564	20250512	095300	3166968	1977	1977	1977	1977	16
565	20250512	095200	3135336	1977	1977	1977	1977	0
566	20250512	095100	3135336	1977	1977	1977	1977	1
567	20250512	095000	3133359	1972	1972	1972	1972	0
568	20250512	094900	3133359	1972	1972	1972	1972	0
569	20250512	094800	3133359	1972	1972	1972	1972	170
570	20250512	094700	2798119	1972	1972	1972	1972	0
571	20250512	094600	2798119	1972	1966	1972	1966	3
572	20250512	094500	2792209	1966	1966	1966	1966	0
573	20250512	094400	2792209	1966	1966	1966	1966	169
574	20250512	094300	2459955	1966	1966	1966	1966	90
575	20250512	094200	2283015	1966	1966	1966	1966	150
576	20250512	094100	1988115	1965	1966	1966	1965	106
577	20250512	094000	1779735	1965	1965	1965	1965	23
578	20250512	093900	1734540	1965	1965	1965	1965	0
579	20250512	093800	1734540	1965	1965	1965	1965	0
580	20250512	093700	1734540	1965	1965	1965	1964	124
581	20250512	093600	1490936	1966	1966	1966	1966	0
582	20250512	093500	1490936	1966	1966	1966	1966	0
583	20250512	093400	1490936	1966	1966	1966	1966	1
584	20250512	093300	1488970	1966	1966	1966	1966	0
585	20250512	093200	1488970	1966	1966	1966	1966	0
586	20250512	093100	1488970	1966	1966	1966	1966	0
587	20250512	093000	1488970	1966	1966	1966	1966	1
588	20250512	092900	1487004	1965	1973	1973	1963	101
589	20250512	092800	1288531	1973	1973	1973	1973	0
590	20250512	092700	1288531	1973	1973	1973	1973	0
591	20250512	092600	1288531	1973	1973	1973	1973	0
592	20250512	092500	1288531	1973	1973	1973	1973	0
593	20250512	092400	1288531	1973	1973	1973	1973	0
594	20250512	092300	1288531	1973	1973	1973	1973	0
595	20250512	092200	1288531	1973	1973	1973	1973	0
596	20250512	092100	1288531	1973	1973	1973	1973	0
597	20250512	092000	1288531	1973	1973	1973	1973	2
598	20250512	091900	1284585	1965	1965	1965	1965	1
599	20250512	091800	1282620	1979	1979	1979	1979	0
600	20250512	091700	1282620	1979	1979	1979	1979	0
601	20250512	091600	1282620	1979	1979	1979	1979	0
602	20250512	091500	1282620	1979	1979	1979	1979	0
603	20250512	091400	1282620	1979	1979	1979	1979	0
604	20250512	091300	1282620	1979	1979	1979	1979	0
605	20250512	091200	1282620	1979	1979	1979	1979	0
606	20250512	091100	1282620	1979	1979	1979	1979	0
607	20250512	091000	1282620	1979	1979	1979	1979	0
608	20250512	090900	1282620	1979	1973	1979	1973	2
609	20250512	090800	1278668	1972	1971	1972	1971	400
610	20250512	090700	489982	1971	1971	1971	1971	0
611	20250512	090600	489982	1971	1971	1971	1971	0
612	20250512	090500	489982	1971	1971	1971	1971	2
613	20250512	090400	486040	1963	1963	1963	1963	0
614	20250512	090300	486040	1963	1963	1965	1963	70
615	20250512	090200	348590	1963	1963	1963	1963	100
616	20250512	090100	152290	1963	1963	1963	1963	10
617	20250512	090000	132660	1980	1980	1980	1980	67