KissMeData/083790/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	194000	174104003	2000	2000	2000	2000	3577
3	20250513	193900	174104003	2000	2000	2000	2000	0
4	20250513	193800	174104003	2000	2000	2000	2000	0
5	20250513	193700	174104003	2000	2000	2000	2000	0
6	20250513	193600	174104003	2000	2000	2000	2000	0
7	20250513	193500	174104003	2000	2000	2000	2000	0
8	20250513	193400	174104003	2000	2000	2000	2000	0
9	20250513	193300	174104003	2000	2000	2000	2000	0
10	20250513	193200	174104003	2000	2000	2000	2000	0
11	20250513	193100	174104003	2000	2000	2000	2000	0
12	20250513	193000	174104003	2000	2000	2000	2000	0
13	20250513	192900	174104003	2000	2000	2000	2000	0
14	20250513	192800	174104003	2000	2000	2000	2000	0
15	20250513	192700	174104003	2000	2000	2000	2000	0
16	20250513	192600	174104003	2000	2000	2000	2000	0
17	20250513	192500	174104003	2000	2000	2000	2000	0
18	20250513	192400	174104003	2000	2000	2000	2000	0
19	20250513	192300	174104003	2000	2000	2000	2000	0
20	20250513	192200	174104003	2000	2000	2000	2000	0
21	20250513	192100	174104003	2000	2000	2000	2000	0
22	20250513	192000	174104003	2000	2000	2000	2000	0
23	20250513	191900	174104003	2000	2000	2000	2000	0
24	20250513	191800	174104003	2000	2000	2000	2000	0
25	20250513	191700	174104003	2000	2000	2000	2000	0
26	20250513	191600	174104003	2000	2000	2000	2000	0
27	20250513	191500	174104003	2000	2000	2000	2000	0
28	20250513	191400	174104003	2000	2000	2000	2000	0
29	20250513	191300	174104003	2000	2000	2000	2000	0
30	20250513	191200	174104003	2000	2000	2000	2000	0
31	20250513	191100	174104003	2000	2000	2000	2000	0
32	20250513	191000	174104003	2000	2000	2000	2000	3577
33	20250513	190900	174104003	2000	2000	2000	2000	0
34	20250513	190800	174104003	2000	2000	2000	2000	0
35	20250513	190700	174104003	2000	2000	2000	2000	0
36	20250513	190600	174104003	2000	2000	2000	2000	0
37	20250513	190500	174104003	2000	2000	2000	2000	0
38	20250513	190400	174104003	2000	2000	2000	2000	0
39	20250513	190300	174104003	2000	2000	2000	2000	0
40	20250513	190200	174104003	2000	2000	2000	2000	0
41	20250513	190100	174104003	2000	2000	2000	2000	0
42	20250513	190000	174104003	2000	2000	2000	2000	0
43	20250513	185900	174104003	2000	2000	2000	2000	0
44	20250513	185800	174104003	2000	2000	2000	2000	0
45	20250513	185700	174104003	2000	2000	2000	2000	0
46	20250513	185600	174104003	2000	2000	2000	2000	0
47	20250513	185500	174104003	2000	2000	2000	2000	0
48	20250513	185400	174104003	2000	2000	2000	2000	0
49	20250513	185300	174104003	2000	2000	2000	2000	0
50	20250513	185200	174104003	2000	2000	2000	2000	0
51	20250513	185100	174104003	2000	2000	2000	2000	0
52	20250513	185000	174104003	2000	2000	2000	2000	0
53	20250513	184900	174104003	2000	2000	2000	2000	0
54	20250513	184800	174104003	2000	2000	2000	2000	0
55	20250513	184700	174104003	2000	2000	2000	2000	0
56	20250513	184600	174104003	2000	2000	2000	2000	0
57	20250513	184500	174104003	2000	2000	2000	2000	0
58	20250513	184400	174104003	2000	2000	2000	2000	0
59	20250513	184300	174104003	2000	2000	2000	2000	0
60	20250513	184200	174104003	2000	2000	2000	2000	0
61	20250513	184100	174104003	2000	2000	2000	2000	0
62	20250513	184000	174104003	2000	2000	2000	2000	3577
63	20250513	183900	174104003	2000	2000	2000	2000	0
64	20250513	183800	174104003	2000	2000	2000	2000	0
65	20250513	183700	174104003	2000	2000	2000	2000	0
66	20250513	183600	174104003	2000	2000	2000	2000	0
67	20250513	183500	174104003	2000	2000	2000	2000	0
68	20250513	183400	174104003	2000	2000	2000	2000	0
69	20250513	183300	174104003	2000	2000	2000	2000	0
70	20250513	183200	174104003	2000	2000	2000	2000	0
71	20250513	183100	174104003	2000	2000	2000	2000	0
72	20250513	183000	174104003	2000	2000	2000	2000	0
73	20250513	182900	174104003	2000	2000	2000	2000	0
74	20250513	182800	174104003	2000	2000	2000	2000	0
75	20250513	182700	174104003	2000	2000	2000	2000	0
76	20250513	182600	174104003	2000	2000	2000	2000	0
77	20250513	182500	174104003	2000	2000	2000	2000	0
78	20250513	182400	174104003	2000	2000	2000	2000	0
79	20250513	182300	174104003	2000	2000	2000	2000	0
80	20250513	182200	174104003	2000	2000	2000	2000	0
81	20250513	182100	174104003	2000	2000	2000	2000	0
82	20250513	182000	174104003	2000	2000	2000	2000	0
83	20250513	181900	174104003	2000	2000	2000	2000	0
84	20250513	181800	174104003	2000	2000	2000	2000	0
85	20250513	181700	174104003	2000	2000	2000	2000	0
86	20250513	181600	174104003	2000	2000	2000	2000	0
87	20250513	181500	174104003	2000	2000	2000	2000	0
88	20250513	181400	174104003	2000	2000	2000	2000	0
89	20250513	181300	174104003	2000	2000	2000	2000	0
90	20250513	181200	174104003	2000	2000	2000	2000	0
91	20250513	181100	174104003	2000	2000	2000	2000	0
92	20250513	181000	174104003	2000	2000	2000	2000	3577
93	20250513	180900	174104003	2000	2000	2000	2000	0
94	20250513	180800	174104003	2000	2000	2000	2000	0
95	20250513	180700	174104003	2000	2000	2000	2000	0
96	20250513	180600	174104003	2000	2000	2000	2000	0
97	20250513	180500	174104003	2000	2000	2000	2000	0
98	20250513	180400	174104003	2000	2000	2000	2000	0
99	20250513	180300	174104003	2000	2000	2000	2000	0
100	20250513	180200	174104003	2000	2000	2000	2000	0
101	20250513	180100	174104003	2000	2000	2000	2000	0
102	20250513	180000	174104003	2000	2000	2000	2000	0
103	20250513	175900	174104003	2000	2000	2000	2000	0
104	20250513	175800	174104003	2000	2000	2000	2000	0
105	20250513	175700	174104003	2000	2000	2000	2000	0
106	20250513	175600	174104003	2000	2000	2000	2000	0
107	20250513	175500	174104003	2000	2000	2000	2000	0
108	20250513	175400	174104003	2000	2000	2000	2000	0
109	20250513	175300	174104003	2000	2000	2000	2000	0
110	20250513	175200	174104003	2000	2000	2000	2000	0
111	20250513	175100	174104003	2000	2000	2000	2000	0
112	20250513	175000	174104003	2000	2000	2000	2000	0
113	20250513	174900	174104003	2000	2000	2000	2000	0
114	20250513	174800	174104003	2000	2000	2000	2000	0
115	20250513	174700	174104003	2000	2000	2000	2000	0
116	20250513	174600	174104003	2000	2000	2000	2000	0
117	20250513	174500	174104003	2000	2000	2000	2000	0
118	20250513	174400	174104003	2000	2000	2000	2000	0
119	20250513	174300	174104003	2000	2000	2000	2000	0
120	20250513	174200	174104003	2000	2000	2000	2000	0
121	20250513	174100	174104003	2000	2000	2000	2000	0
122	20250513	174000	174104003	2000	2000	2000	2000	3577
123	20250513	173900	174104003	2000	2000	2000	2000	0
124	20250513	173800	174104003	2000	2000	2000	2000	0
125	20250513	173700	174104003	2000	2000	2000	2000	0
126	20250513	173600	174104003	2000	2000	2000	2000	0
127	20250513	173500	174104003	2000	2000	2000	2000	0
128	20250513	173400	174104003	2000	2000	2000	2000	0
129	20250513	173300	174104003	2000	2000	2000	2000	0
130	20250513	173200	174104003	2000	2000	2000	2000	0
131	20250513	173100	174104003	2000	2000	2000	2000	0
132	20250513	173000	174104003	2000	2000	2000	2000	0
133	20250513	172900	174104003	2000	2000	2000	2000	0
134	20250513	172800	174104003	2000	2000	2000	2000	0
135	20250513	172700	174104003	2000	2000	2000	2000	0
136	20250513	172600	174104003	2000	2000	2000	2000	0
137	20250513	172500	174104003	2000	2000	2000	2000	0
138	20250513	172400	174104003	2000	2000	2000	2000	0
139	20250513	172300	174104003	2000	2000	2000	2000	0
140	20250513	172200	174104003	2000	2000	2000	2000	0
141	20250513	172100	174104003	2000	2000	2000	2000	0
142	20250513	172000	174104003	2000	2000	2000	2000	0
143	20250513	171900	174104003	2000	2000	2000	2000	0
144	20250513	171800	174104003	2000	2000	2000	2000	0
145	20250513	171700	174104003	2000	2000	2000	2000	0
146	20250513	171600	174104003	2000	2000	2000	2000	0
147	20250513	171500	174104003	2000	2000	2000	2000	0
148	20250513	171400	174104003	2000	2000	2000	2000	0
149	20250513	171300	174104003	2000	2000	2000	2000	0
150	20250513	171200	174104003	2000	2000	2000	2000	0
151	20250513	171100	174104003	2000	2000	2000	2000	0
152	20250513	171000	174104003	2000	2000	2000	2000	3577
153	20250513	170900	174104003	2000	2000	2000	2000	0
154	20250513	170800	174104003	2000	2000	2000	2000	0
155	20250513	170700	174104003	2000	2000	2000	2000	0
156	20250513	170600	174104003	2000	2000	2000	2000	0
157	20250513	170500	174104003	2000	2000	2000	2000	0
158	20250513	170400	174104003	2000	2000	2000	2000	0
159	20250513	170300	174104003	2000	2000	2000	2000	0
160	20250513	170200	174104003	2000	2000	2000	2000	0
161	20250513	170100	174104003	2000	2000	2000	2000	0
162	20250513	170000	174104003	2000	2000	2000	2000	0
163	20250513	165900	174104003	2000	2000	2000	2000	0
164	20250513	165800	174104003	2000	2000	2000	2000	0
165	20250513	165700	174104003	2000	2000	2000	2000	0
166	20250513	165600	174104003	2000	2000	2000	2000	0
167	20250513	165500	174104003	2000	2000	2000	2000	0
168	20250513	165400	174104003	2000	2000	2000	2000	0
169	20250513	165300	174104003	2000	2000	2000	2000	0
170	20250513	165200	174104003	2000	2000	2000	2000	0
171	20250513	165100	174104003	2000	2000	2000	2000	0
172	20250513	165000	174104003	2000	2000	2000	2000	0
173	20250513	164900	174104003	2000	2000	2000	2000	0
174	20250513	164800	174104003	2000	2000	2000	2000	0
175	20250513	164700	174104003	2000	2000	2000	2000	0
176	20250513	164600	174104003	2000	2000	2000	2000	0
177	20250513	164500	174104003	2000	2000	2000	2000	0
178	20250513	164400	174104003	2000	2000	2000	2000	0
179	20250513	164300	174104003	2000	2000	2000	2000	0
180	20250513	164200	174104003	2000	2000	2000	2000	0
181	20250513	164100	174104003	2000	2000	2000	2000	0
182	20250513	164000	174104003	2000	2000	2000	2000	3577
183	20250513	163900	174104003	2000	2000	2000	2000	0
184	20250513	163800	174104003	2000	2000	2000	2000	0
185	20250513	163700	174104003	2000	2000	2000	2000	0
186	20250513	163600	174104003	2000	2000	2000	2000	0
187	20250513	163500	174104003	2000	2000	2000	2000	0
188	20250513	163400	174104003	2000	2000	2000	2000	0
189	20250513	163300	174104003	2000	2000	2000	2000	0
190	20250513	163200	174104003	2000	2000	2000	2000	0
191	20250513	163100	174104003	2000	2000	2000	2000	0
192	20250513	163000	174104003	2000	2000	2000	2000	0
193	20250513	162900	174104003	2000	2000	2000	2000	0
194	20250513	162800	174104003	2000	2000	2000	2000	0
195	20250513	162700	174104003	2000	2000	2000	2000	0
196	20250513	162600	174104003	2000	2000	2000	2000	0
197	20250513	162500	174104003	2000	2000	2000	2000	0
198	20250513	162400	174104003	2000	2000	2000	2000	0
199	20250513	162300	174104003	2000	2000	2000	2000	0
200	20250513	162200	174104003	2000	2000	2000	2000	0
201	20250513	162100	174104003	2000	2000	2000	2000	0
202	20250513	162000	174104003	2000	2000	2000	2000	0
203	20250513	161900	174104003	2000	2000	2000	2000	0
204	20250513	161800	174104003	2000	2000	2000	2000	0
205	20250513	161700	174104003	2000	2000	2000	2000	0
206	20250513	161600	174104003	2000	2000	2000	2000	0
207	20250513	161500	174104003	2000	2000	2000	2000	0
208	20250513	161400	174104003	2000	2000	2000	2000	0
209	20250513	161300	174104003	2000	2000	2000	2000	0
210	20250513	161200	174104003	2000	2000	2000	2000	0
211	20250513	161100	174104003	2000	2000	2000	2000	0
212	20250513	161000	174104003	2000	2000	2000	2000	3577
213	20250513	160900	174104003	2000	2000	2000	2000	0
214	20250513	160800	174104003	2000	2000	2000	2000	0
215	20250513	160700	174104003	2000	2000	2000	2000	0
216	20250513	160600	174104003	2000	2000	2000	2000	0
217	20250513	160500	174104003	2000	2000	2000	2000	0
218	20250513	160400	174104003	2000	2000	2000	2000	0
219	20250513	160300	174104003	2000	2000	2000	2000	0
220	20250513	160200	174104003	2000	2000	2000	2000	0
221	20250513	160100	174104003	2000	2000	2000	2000	0
222	20250513	160000	174104003	2000	2000	2000	2000	0
223	20250513	155900	174104003	2000	2000	2000	2000	0
224	20250513	155800	174104003	2000	2000	2000	2000	0
225	20250513	155700	174104003	2000	2000	2000	2000	0
226	20250513	155600	174104003	2000	2000	2000	2000	0
227	20250513	155500	174104003	2000	2000	2000	2000	0
228	20250513	155400	174104003	2000	2000	2000	2000	0
229	20250513	155300	174104003	2000	2000	2000	2000	0
230	20250513	155200	174104003	2000	2000	2000	2000	0
231	20250513	155100	174104003	2000	2000	2000	2000	0
232	20250513	155000	174104003	2000	2000	2000	2000	0
233	20250513	154900	174104003	2000	2000	2000	2000	0
234	20250513	154800	174104003	2000	2000	2000	2000	0
235	20250513	154700	174104003	2000	2000	2000	2000	0
236	20250513	154600	174104003	2000	2000	2000	2000	0
237	20250513	154500	174104003	2000	2000	2000	2000	0
238	20250513	154400	174104003	2000	2000	2000	2000	0
239	20250513	154300	174104003	2000	2000	2000	2000	0
240	20250513	154200	174104003	2000	2000	2000	2000	0
241	20250513	154100	174104003	2000	2000	2000	2000	0
242	20250513	154000	174104003	2000	2000	2000	2000	3577
243	20250513	153900	174104003	2000	2000	2000	2000	0
244	20250513	153800	174104003	2000	2000	2000	2000	0
245	20250513	153700	174104003	2000	2000	2000	2000	0
246	20250513	153600	174104003	2000	2000	2000	2000	0
247	20250513	153500	174104003	2000	2000	2000	2000	0
248	20250513	153400	174104003	2000	2000	2000	2000	0
249	20250513	153300	174104003	2000	2000	2000	2000	0
250	20250513	153200	174104003	2000	2000	2000	2000	0
251	20250513	153100	174104003	2000	2000	2000	2000	0
252	20250513	153000	174104003	2000	2000	2000	2000	3577
253	20250513	152900	166950003	2000	2000	2000	2000	0
254	20250513	152800	166950003	2000	2000	2000	2000	0
255	20250513	152700	166950003	2000	2000	2000	2000	0
256	20250513	152600	166950003	2000	2000	2000	2000	0
257	20250513	152500	166950003	2000	2000	2000	2000	0
258	20250513	152400	166950003	2000	2000	2000	2000	0
259	20250513	152300	166950003	2000	2000	2000	2000	0
260	20250513	152200	166950003	2000	2000	2000	2000	0
261	20250513	152100	166950003	2000	2000	2000	2000	0
262	20250513	152000	166950003	2000	2000	2000	2000	0
263	20250513	151900	166950003	2000	1994	2000	1992	3294
264	20250513	151800	160366086	1998	1997	1998	1992	550
265	20250513	151700	159267783	1997	1995	1997	1995	201
266	20250513	151600	158866664	1995	1994	1995	1994	300
267	20250513	151500	158268329	1994	1991	1994	1991	302
268	20250513	151400	157666560	1993	1992	1993	1991	416
269	20250513	151300	156837849	1991	1991	1991	1991	0
270	20250513	151200	156837849	1991	1991	1992	1991	129
271	20250513	151100	156580982	1992	1992	1992	1992	15
272	20250513	151000	156551102	1991	1992	1992	1991	18
273	20250513	150900	156515248	1992	1992	1992	1992	49
274	20250513	150800	156417640	1992	1992	1992	1992	0
275	20250513	150700	156417640	1992	1991	1992	1991	1708
276	20250513	150600	153015306	1992	1992	1992	1992	4
277	20250513	150500	153007338	1992	1992	1992	1992	510
278	20250513	150400	151991418	1992	1992	1992	1992	500
279	20250513	150300	150995418	1992	1992	1992	1992	0
280	20250513	150200	150995418	1992	1992	1992	1992	1011
281	20250513	150100	148981506	1992	1992	1992	1992	2000
282	20250513	150000	144997506	1992	1992	1992	1992	0
283	20250513	145900	144997506	1992	1992	1992	1992	0
284	20250513	145800	144997506	1992	1992	1992	1992	31
285	20250513	145700	144935754	1992	1991	1992	1991	2264
286	20250513	145600	140426042	1990	1990	1990	1990	1
287	20250513	145500	140424052	1992	1992	1992	1992	0
288	20250513	145400	140424052	1992	1992	1992	1992	0
289	20250513	145300	140424052	1992	1992	1992	1992	0
290	20250513	145200	140424052	1992	1992	1992	1992	183
291	20250513	145100	140059516	1993	1992	1993	1992	8
292	20250513	145000	140043573	1992	1992	1992	1992	2
293	20250513	144900	140039589	1992	1992	1992	1992	1814
294	20250513	144800	136426101	1992	1992	1992	1992	0
295	20250513	144700	136426101	1992	1992	1992	1992	0
296	20250513	144600	136426101	1992	1992	1992	1992	0
297	20250513	144500	136426101	1992	1992	1992	1992	0
298	20250513	144400	136426101	1992	1992	1992	1992	3
299	20250513	144300	136420125	1992	1992	1992	1992	0
300	20250513	144200	136420125	1992	1992	1992	1992	0
301	20250513	144100	136420125	1992	1992	1992	1992	0
302	20250513	144000	136420125	1992	1992	1992	1992	0
303	20250513	143900	136420125	1992	1992	1992	1992	7
304	20250513	143800	136406181	1988	1988	1988	1988	0
305	20250513	143700	136406181	1988	1988	1988	1988	10
306	20250513	143600	136386301	1992	1992	1992	1992	0
307	20250513	143500	136386301	1992	1992	1992	1992	0
308	20250513	143400	136386301	1992	1992	1992	1992	0
309	20250513	143300	136386301	1992	1992	1992	1992	0
310	20250513	143200	136386301	1992	1992	1992	1992	0
311	20250513	143100	136386301	1992	1992	1992	1992	0
312	20250513	143000	136386301	1992	1992	1992	1992	0
313	20250513	142900	136386301	1992	1992	1992	1992	0
314	20250513	142800	136386301	1992	1992	1992	1992	0
315	20250513	142700	136386301	1992	1992	1992	1992	0
316	20250513	142600	136386301	1992	1992	1992	1992	0
317	20250513	142500	136386301	1992	1992	1992	1992	0
318	20250513	142400	136386301	1992	1992	1992	1992	0
319	20250513	142300	136386301	1992	1992	1992	1992	50
320	20250513	142200	136286701	1992	1992	1992	1992	4
321	20250513	142100	136278733	1992	1992	1992	1992	0
322	20250513	142000	136278733	1992	1992	1992	1992	0
323	20250513	141900	136278733	1992	1992	1992	1992	0
324	20250513	141800	136278733	1992	1995	1995	1992	60
325	20250513	141700	136159184	1999	1999	1999	1999	465
326	20250513	141600	135229649	1999	1999	1999	1999	0
327	20250513	141500	135229649	1999	1995	1999	1994	31
328	20250513	141400	135167755	1999	1999	1999	1999	0
329	20250513	141300	135167755	1999	1999	1999	1999	10
330	20250513	141200	135147765	1999	1999	1999	1999	47
331	20250513	141100	135053812	1999	1989	1999	1989	297
332	20250513	141000	134463009	2000	2000	2000	2000	0
333	20250513	140900	134463009	2000	2000	2000	2000	0
334	20250513	140800	134463009	2000	2000	2000	2000	0
335	20250513	140700	134463009	2000	2000	2000	2000	0
336	20250513	140600	134463009	2000	2000	2000	2000	0
337	20250513	140500	134463009	2000	1989	2000	1989	7415
338	20250513	140400	119648430	1988	1988	1988	1988	10
339	20250513	140300	119628550	1987	1987	1987	1987	0
340	20250513	140200	119628550	1987	1987	1987	1987	0
341	20250513	140100	119628550	1987	1987	1987	1987	0
342	20250513	140000	119628550	1987	1987	1987	1987	0
343	20250513	135900	119628550	1987	1987	1987	1987	0
344	20250513	135800	119628550	1987	1987	1987	1987	0
345	20250513	135700	119628550	1987	1987	1987	1987	0
346	20250513	135600	119628550	1987	1987	1987	1987	300
347	20250513	135500	119032450	1987	1987	1987	1987	200
348	20250513	135400	118635050	1987	1987	1987	1987	0
349	20250513	135300	118635050	1987	1987	1987	1987	0
350	20250513	135200	118635050	1987	1987	1987	1987	354
351	20250513	135100	117931652	1987	1986	1988	1986	2551
352	20250513	135000	112863618	1986	1986	1986	1986	1124
353	20250513	134900	110631354	1986	1986	1986	1986	420
354	20250513	134800	109797234	1986	1986	1986	1986	215
355	20250513	134700	109370244	1985	1985	1985	1985	335
356	20250513	134600	108705269	1985	1986	1986	1985	300
357	20250513	134500	108109669	1986	1986	1986	1986	300
358	20250513	134400	107513869	1986	1986	1986	1986	300
359	20250513	134300	106918069	1986	1986	1986	1986	207
360	20250513	134200	106506967	1981	1981	1981	1981	8
361	20250513	134100	106491119	1986	1986	1986	1986	0
362	20250513	134000	106491119	1986	1981	1986	1981	328
363	20250513	133900	105839736	1985	1985	1985	1985	411
364	20250513	133800	105023901	1985	1985	1985	1985	100
365	20250513	133700	104825401	1985	1985	1985	1985	0
366	20250513	133600	104825401	1985	1985	1985	1985	10
367	20250513	133500	104805551	1985	1985	1985	1985	10
368	20250513	133400	104785701	1985	1985	1985	1985	500
369	20250513	133300	103793201	1985	1984	1985	1984	2012
370	20250513	133200	99801386	1983	1983	1983	1983	1000
371	20250513	133100	97818386	1984	1984	1984	1984	2
372	20250513	133000	97814418	1984	1984	1984	1984	200
373	20250513	132900	97417618	1985	1985	1985	1985	0
374	20250513	132800	97417618	1985	1985	1985	1985	32
375	20250513	132700	97354098	1980	1985	1985	1980	7279
376	20250513	132600	82927444	1986	1986	1986	1986	201
377	20250513	132500	82528258	1988	1988	1988	1988	0
378	20250513	132400	82528258	1988	1988	1988	1988	0
379	20250513	132300	82528258	1988	1988	1988	1988	0
380	20250513	132200	82528258	1988	1988	1988	1988	0
381	20250513	132100	82528258	1988	1988	1988	1988	0
382	20250513	132000	82528258	1988	1988	1988	1988	0
383	20250513	131900	82528258	1988	1988	1988	1988	0
384	20250513	131800	82528258	1988	1988	1988	1988	0
385	20250513	131700	82528258	1988	1988	1988	1988	0
386	20250513	131600	82528258	1988	1988	1988	1988	0
387	20250513	131500	82528258	1988	1988	1988	1988	6
388	20250513	131400	82516330	1988	1988	1988	1988	34
389	20250513	131300	82448738	1988	1989	1989	1987	5
390	20250513	131200	82438799	1989	1989	1989	1989	1
391	20250513	131100	82436810	1989	1989	1989	1989	1
392	20250513	131000	82434821	1985	1985	1985	1985	0
393	20250513	130900	82434821	1985	1985	1985	1985	0
394	20250513	130800	82434821	1985	1985	1985	1985	36
395	20250513	130700	82363361	1986	1986	1986	1986	1
396	20250513	130600	82361375	1984	1984	1984	1984	0
397	20250513	130500	82361375	1984	1984	1984	1984	0
398	20250513	130400	82361375	1984	1987	1987	1984	500
399	20250513	130300	81368979	1990	1990	1990	1990	0
400	20250513	130200	81368979	1990	1990	1990	1990	0
401	20250513	130100	81368979	1990	1990	1990	1990	0
402	20250513	130000	81368979	1990	1990	1990	1990	0
403	20250513	125900	81368979	1990	1990	1990	1990	5
404	20250513	125800	81359029	1990	1990	1990	1990	0
405	20250513	125700	81359029	1990	1990	1990	1990	0
406	20250513	125600	81359029	1990	1990	1990	1990	154
407	20250513	125500	81052569	1991	1991	1991	1991	0
408	20250513	125400	81052569	1991	1991	1991	1991	0
409	20250513	125300	81052569	1991	1991	1991	1991	5
410	20250513	125200	81042614	1991	1991	1991	1991	0
411	20250513	125100	81042614	1991	1991	1991	1991	0
412	20250513	125000	81042614	1991	1991	1991	1991	0
413	20250513	124900	81042614	1991	1991	1991	1991	0
414	20250513	124800	81042614	1991	1991	1991	1991	1
415	20250513	124700	81040623	1991	1991	1991	1991	0
416	20250513	124600	81040623	1991	1986	1991	1986	2
417	20250513	124500	81036646	1985	1985	1985	1985	0
418	20250513	124400	81036646	1985	1985	1985	1985	0
419	20250513	124300	81036646	1985	1986	1986	1985	1074
420	20250513	124200	78904724	1986	1998	1998	1986	16514
421	20250513	124100	46101720	1998	1998	1998	1998	0
422	20250513	124000	46101720	1998	1998	1998	1998	10
423	20250513	123900	46081740	1998	1998	1998	1998	6
424	20250513	123800	46069752	1998	1998	1998	1998	0
425	20250513	123700	46069752	1998	1998	1998	1998	0
426	20250513	123600	46069752	1998	1998	1998	1998	10
427	20250513	123500	46049772	1998	1998	1998	1998	0
428	20250513	123400	46049772	1998	1998	1998	1998	28
429	20250513	123300	45993828	1998	1998	1998	1998	10
430	20250513	123200	45973848	1998	1998	1998	1998	0
431	20250513	123100	45973848	1998	1998	1998	1998	0
432	20250513	123000	45973848	1998	1998	1998	1998	0
433	20250513	122900	45973848	1998	1998	1998	1998	0
434	20250513	122800	45973848	1998	1998	1998	1998	0
435	20250513	122700	45973848	1998	1998	1998	1998	0
436	20250513	122600	45973848	1998	1998	1998	1998	0
437	20250513	122500	45973848	1998	1998	1998	1998	0
438	20250513	122400	45973848	1998	1998	1998	1998	0
439	20250513	122300	45973848	1998	1998	1998	1998	0
440	20250513	122200	45973848	1998	1998	1998	1998	0
441	20250513	122100	45973848	1998	1998	1998	1998	0
442	20250513	122000	45973848	1998	1998	1998	1998	0
443	20250513	121900	45973848	1998	1998	1998	1998	0
444	20250513	121800	45973848	1998	1998	1998	1998	0
445	20250513	121700	45973848	1998	1998	1998	1998	0
446	20250513	121600	45973848	1998	1998	1998	1998	0
447	20250513	121500	45973848	1998	1998	1998	1998	0
448	20250513	121400	45973848	1998	1998	1998	1998	0
449	20250513	121300	45973848	1998	1998	1998	1998	0
450	20250513	121200	45973848	1998	1998	1998	1998	0
451	20250513	121100	45973848	1998	1998	1998	1998	0
452	20250513	121000	45973848	1998	1998	1998	1998	0
453	20250513	120900	45973848	1998	1997	1998	1997	200
454	20250513	120800	45574396	1994	1994	1994	1994	0
455	20250513	120700	45574396	1994	1994	1994	1994	3
456	20250513	120600	45568414	1994	1994	1994	1994	27
457	20250513	120500	45514576	1994	1994	1994	1994	0
458	20250513	120400	45514576	1994	1997	1998	1994	46
459	20250513	120300	45422813	1998	1998	1998	1998	0
460	20250513	120200	45422813	1998	1998	1998	1998	0
461	20250513	120100	45422813	1998	1998	1998	1998	0
462	20250513	120000	45422813	1998	1998	1998	1998	0
463	20250513	115900	45422813	1998	1998	1998	1998	0
464	20250513	115800	45422813	1998	1998	1998	1998	0
465	20250513	115700	45422813	1998	1998	1998	1998	0
466	20250513	115600	45422813	1998	1998	1998	1998	0
467	20250513	115500	45422813	1998	1998	1998	1998	0
468	20250513	115400	45422813	1998	1998	1998	1998	0
469	20250513	115300	45422813	1998	1998	1998	1998	0
470	20250513	115200	45422813	1998	1998	1998	1998	0
471	20250513	115100	45422813	1998	1998	1998	1998	0
472	20250513	115000	45422813	1998	1998	1998	1998	0
473	20250513	114900	45422813	1998	1998	1998	1998	0
474	20250513	114800	45422813	1998	1998	1998	1998	0
475	20250513	114700	45422813	1998	1998	1998	1998	0
476	20250513	114600	45422813	1998	1998	1998	1998	0
477	20250513	114500	45422813	1998	1998	1998	1998	0
478	20250513	114400	45422813	1998	1998	1998	1998	0
479	20250513	114300	45422813	1998	1994	1998	1994	299
480	20250513	114200	44826050	1993	1994	1994	1993	40
481	20250513	114100	44746300	1994	1995	1995	1994	7
482	20250513	114000	44732340	1994	1995	1995	1994	6
483	20250513	113900	44720375	1994	1994	1994	1994	0
484	20250513	113800	44720375	1994	1994	1994	1994	0
485	20250513	113700	44720375	1994	1994	1994	1994	0
486	20250513	113600	44720375	1994	1994	1994	1994	0
487	20250513	113500	44720375	1994	1994	1994	1994	0
488	20250513	113400	44720375	1994	1995	1995	1994	15
489	20250513	113300	44690462	1994	1995	1995	1994	63
490	20250513	113200	44564837	1997	1997	1997	1997	2
491	20250513	113100	44560843	1997	1997	1997	1997	0
492	20250513	113000	44560843	1997	1997	1997	1997	0
493	20250513	112900	44560843	1997	1997	1997	1997	0
494	20250513	112800	44560843	1997	1997	1997	1997	0
495	20250513	112700	44560843	1997	1997	1997	1997	0
496	20250513	112600	44560843	1997	1997	1997	1997	0
497	20250513	112500	44560843	1997	1997	1997	1997	0
498	20250513	112400	44560843	1997	1997	1997	1997	0
499	20250513	112300	44560843	1997	1997	1997	1997	0
500	20250513	112200	44560843	1997	1997	1997	1997	0
501	20250513	112100	44560843	1997	1997	1997	1997	0
502	20250513	112000	44560843	1997	1997	1997	1997	0
503	20250513	111900	44560843	1997	1997	1997	1997	0
504	20250513	111800	44560843	1997	1997	1997	1997	0
505	20250513	111700	44560843	1997	1997	1997	1997	0
506	20250513	111600	44560843	1997	1997	1997	1997	0
507	20250513	111500	44560843	1997	1997	1997	1997	1
508	20250513	111400	44558846	1994	1994	1994	1994	121
509	20250513	111300	44317572	1998	1998	1998	1998	0
510	20250513	111200	44317572	1998	1998	1998	1998	0
511	20250513	111100	44317572	1998	1998	1998	1998	0
512	20250513	111000	44317572	1998	1998	1998	1998	0
513	20250513	110900	44317572	1998	1998	1998	1998	0
514	20250513	110800	44317572	1998	1998	1998	1998	33
515	20250513	110700	44251638	1998	1998	1998	1998	0
516	20250513	110600	44251638	1998	1998	1998	1998	0
517	20250513	110500	44251638	1998	1998	1998	1998	0
518	20250513	110400	44251638	1998	1998	1998	1998	0
519	20250513	110300	44251638	1998	1998	1998	1998	0
520	20250513	110200	44251638	1998	1998	1998	1998	0
521	20250513	110100	44251638	1998	1998	1998	1998	0
522	20250513	110000	44251638	1998	1998	1998	1998	0
523	20250513	105900	44251638	1998	1998	1998	1998	13
524	20250513	105800	44225664	1999	1999	1999	1999	0
525	20250513	105700	44225664	1999	1999	1999	1999	0
526	20250513	105600	44225664	1999	1999	1999	1999	0
527	20250513	105500	44225664	1999	1999	1999	1999	0
528	20250513	105400	44225664	1999	1999	1999	1999	0
529	20250513	105300	44225664	1999	1999	1999	1999	0
530	20250513	105200	44225664	1999	1999	1999	1999	0
531	20250513	105100	44225664	1999	1999	1999	1999	0
532	20250513	105000	44225664	1999	1999	1999	1999	0
533	20250513	104900	44225664	1999	1999	1999	1999	0
534	20250513	104800	44225664	1999	1999	1999	1999	0
535	20250513	104700	44225664	1999	1999	1999	1999	0
536	20250513	104600	44225664	1999	1998	1999	1998	50
537	20250513	104500	44125715	1999	1998	1999	1998	99
538	20250513	104400	43927815	1999	1999	1999	1999	0
539	20250513	104300	43927815	1999	1999	1999	1999	0
540	20250513	104200	43927815	1999	1999	1999	1999	0
541	20250513	104100	43927815	1999	1999	1999	1999	0
542	20250513	104000	43927815	1999	1994	1999	1992	576
543	20250513	103900	42778203	1993	1993	1993	1993	100
544	20250513	103800	42578903	1992	1992	1992	1992	100
545	20250513	103700	42379703	1992	1992	1992	1992	0
546	20250513	103600	42379703	1992	1992	1992	1992	4
547	20250513	103500	42371735	1990	1990	1990	1990	1919
548	20250513	103400	38552925	1989	1990	1990	1989	3
549	20250513	103300	38546957	1989	1989	1989	1989	0
550	20250513	103200	38546957	1989	1989	1989	1989	1
551	20250513	103100	38544968	1990	1990	1990	1990	0
552	20250513	103000	38544968	1990	1990	1990	1990	7
553	20250513	102900	38531038	1990	1989	1990	1987	71
554	20250513	102800	38389819	1987	1987	1987	1987	0
555	20250513	102700	38389819	1987	1987	1987	1987	0
556	20250513	102600	38389819	1987	1987	1987	1987	0
557	20250513	102500	38389819	1987	1987	1987	1987	1
558	20250513	102400	38387832	1987	1987	1987	1987	1
559	20250513	102300	38385845	1990	1990	1990	1990	1
560	20250513	102200	38383855	1990	1989	1990	1989	28
561	20250513	102100	38328136	1987	1987	1987	1987	0
562	20250513	102000	38328136	1987	1987	1987	1987	0
563	20250513	101900	38328136	1987	1987	1987	1987	0
564	20250513	101800	38328136	1987	1987	1987	1987	0
565	20250513	101700	38328136	1987	1987	1987	1987	0
566	20250513	101600	38328136	1987	1988	1990	1987	1055
567	20250513	101500	36228861	1988	1988	1988	1988	0
568	20250513	101400	36228861	1988	1987	1988	1987	397
569	20250513	101300	35440021	1987	1987	1987	1987	3
570	20250513	101200	35434060	1987	1987	1987	1986	475
571	20250513	101100	34490497	1988	1988	1988	1988	671
572	20250513	101000	33156549	1988	1988	1988	1988	505
573	20250513	100900	32152609	1988	1988	1988	1988	0
574	20250513	100800	32152609	1988	1988	1988	1988	0
575	20250513	100700	32152609	1988	1990	1990	1988	956
576	20250513	100600	30251115	1990	1990	1990	1990	0
577	20250513	100500	30251115	1990	1990	1990	1990	0
578	20250513	100400	30251115	1990	1990	1990	1990	0
579	20250513	100300	30251115	1990	1990	1990	1990	0
580	20250513	100200	30251115	1990	1992	1995	1990	501
581	20250513	100100	29251821	1990	1990	1990	1990	0
582	20250513	100000	29251821	1990	1990	1990	1990	1
583	20250513	095900	29249831	1991	1991	1991	1991	110
584	20250513	095800	29030821	1991	1991	1991	1991	0
585	20250513	095700	29030821	1991	1991	1991	1991	18
586	20250513	095600	28994983	1990	1990	1990	1990	0
587	20250513	095500	28994983	1990	1990	1990	1990	460
588	20250513	095400	28079583	1991	1991	1991	1991	0
589	20250513	095300	28079583	1991	1991	1991	1991	0
590	20250513	095200	28079583	1991	1991	1991	1991	0
591	20250513	095100	28079583	1991	1991	1991	1991	0
592	20250513	095000	28079583	1991	1991	1991	1991	7
593	20250513	094900	28065646	1991	1990	1991	1990	82
594	20250513	094800	27902438	1990	1990	1990	1990	467
595	20250513	094700	26973108	1990	1990	1990	1990	38
596	20250513	094600	26897488	1990	1990	1990	1988	2666
597	20250513	094500	21592201	1991	1991	1991	1991	0
598	20250513	094400	21592201	1991	1995	1995	1991	664
599	20250513	094300	20270161	1995	1995	1995	1995	20
600	20250513	094200	20230261	1995	1995	1995	1995	100
601	20250513	094100	20030761	1995	1995	1995	1995	0
602	20250513	094000	20030761	1995	1995	1995	1995	0
603	20250513	093900	20030761	1995	1995	1995	1995	0
604	20250513	093800	20030761	1995	1995	1995	1995	0
605	20250513	093700	20030761	1995	1992	1995	1992	31
606	20250513	093600	19968958	1994	1994	1994	1994	1
607	20250513	093500	19966964	1995	1995	1995	1995	1
608	20250513	093400	19964969	1995	1995	1995	1995	4
609	20250513	093300	19956989	1995	1992	1996	1992	150
610	20250513	093200	19658112	1992	1993	1993	1992	168
611	20250513	093100	19323292	1992	1993	1993	1992	27
612	20250513	093000	19269490	1993	1993	1993	1992	465
613	20250513	092900	18342763	1993	1994	1994	1993	44
614	20250513	092800	18255043	1997	1997	1997	1997	0
615	20250513	092700	18255043	1997	1997	1997	1997	0
616	20250513	092600	18255043	1997	1997	1997	1997	0
617	20250513	092500	18255043	1997	1997	1997	1997	0
618	20250513	092400	18255043	1997	1997	1997	1997	0
619	20250513	092300	18255043	1997	1997	1997	1997	0
620	20250513	092200	18255043	1997	1997	1997	1997	2001
621	20250513	092100	14259046	1997	1998	1998	1994	34
622	20250513	092000	14191157	1998	1998	1998	1998	0
623	20250513	091900	14191157	1998	1998	1998	1998	0
624	20250513	091800	14191157	1998	1998	1998	1998	1
625	20250513	091700	14189159	1999	1999	1999	1999	87
626	20250513	091600	14015246	1993	1999	1999	1993	1262
627	20250513	091500	11500044	1999	1998	1999	1998	6
628	20250513	091400	11488054	1993	1993	1993	1993	20
629	20250513	091300	11448194	1993	1993	1993	1993	233
630	20250513	091200	10983825	1993	1992	1993	1992	737
631	20250513	091100	9515711	1993	1993	1993	1992	88
632	20250513	091000	9340366	1993	1996	1996	1993	956
633	20250513	090900	7432653	2000	2000	2000	2000	0
634	20250513	090800	7432653	2000	2000	2000	2000	23
635	20250513	090700	7386653	2005	2005	2005	2005	1003
636	20250513	090600	5375638	2005	2000	2005	2000	17
637	20250513	090500	5341568	2000	2005	2005	2000	407
638	20250513	090400	4527533	2005	2000	2005	2000	423
639	20250513	090300	3681498	1993	1999	1999	1993	136
640	20250513	090200	3410270	2010	2010	2010	2010	0
641	20250513	090100	3410270	2010	2005	2010	2005	52
642	20250513	090000	3306000	2000	2000	2000	2000	1653