KissMeData/087260/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	194100	169833590	1967	1967	1967	1967	619
3	20250514	194000	169833590	1967	1967	1967	1967	0
4	20250514	193900	169833590	1967	1967	1967	1967	0
5	20250514	193800	169833590	1967	1967	1967	1967	0
6	20250514	193700	169833590	1967	1967	1967	1967	0
7	20250514	193600	169833590	1967	1967	1967	1967	0
8	20250514	193500	169833590	1967	1967	1967	1967	0
9	20250514	193400	169833590	1967	1967	1967	1967	0
10	20250514	193300	169833590	1967	1967	1967	1967	0
11	20250514	193200	169833590	1967	1967	1967	1967	0
12	20250514	193100	169833590	1967	1967	1967	1967	0
13	20250514	193000	169833590	1967	1967	1967	1967	0
14	20250514	192900	169833590	1967	1967	1967	1967	0
15	20250514	192800	169833590	1967	1967	1967	1967	0
16	20250514	192700	169833590	1967	1967	1967	1967	0
17	20250514	192600	169833590	1967	1967	1967	1967	0
18	20250514	192500	169833590	1967	1967	1967	1967	0
19	20250514	192400	169833590	1967	1967	1967	1967	0
20	20250514	192300	169833590	1967	1967	1967	1967	0
21	20250514	192200	169833590	1967	1967	1967	1967	0
22	20250514	192100	169833590	1967	1967	1967	1967	0
23	20250514	192000	169833590	1967	1967	1967	1967	0
24	20250514	191900	169833590	1967	1967	1967	1967	0
25	20250514	191800	169833590	1967	1967	1967	1967	0
26	20250514	191700	169833590	1967	1967	1967	1967	0
27	20250514	191600	169833590	1967	1967	1967	1967	0
28	20250514	191500	169833590	1967	1967	1967	1967	0
29	20250514	191400	169833590	1967	1967	1967	1967	0
30	20250514	191300	169833590	1967	1967	1967	1967	0
31	20250514	191200	169833590	1967	1967	1967	1967	0
32	20250514	191100	169833590	1967	1967	1967	1967	619
33	20250514	191000	169833590	1967	1967	1967	1967	0
34	20250514	190900	169833590	1967	1967	1967	1967	0
35	20250514	190800	169833590	1967	1967	1967	1967	0
36	20250514	190700	169833590	1967	1967	1967	1967	0
37	20250514	190600	169833590	1967	1967	1967	1967	0
38	20250514	190500	169833590	1967	1967	1967	1967	0
39	20250514	190400	169833590	1967	1967	1967	1967	0
40	20250514	190300	169833590	1967	1967	1967	1967	0
41	20250514	190200	169833590	1967	1967	1967	1967	0
42	20250514	190100	169833590	1967	1967	1967	1967	0
43	20250514	190000	169833590	1967	1967	1967	1967	0
44	20250514	185900	169833590	1967	1967	1967	1967	0
45	20250514	185800	169833590	1967	1967	1967	1967	0
46	20250514	185700	169833590	1967	1967	1967	1967	0
47	20250514	185600	169833590	1967	1967	1967	1967	0
48	20250514	185500	169833590	1967	1967	1967	1967	0
49	20250514	185400	169833590	1967	1967	1967	1967	0
50	20250514	185300	169833590	1967	1967	1967	1967	0
51	20250514	185200	169833590	1967	1967	1967	1967	0
52	20250514	185100	169833590	1967	1967	1967	1967	0
53	20250514	185000	169833590	1967	1967	1967	1967	0
54	20250514	184900	169833590	1967	1967	1967	1967	0
55	20250514	184800	169833590	1967	1967	1967	1967	0
56	20250514	184700	169833590	1967	1967	1967	1967	0
57	20250514	184600	169833590	1967	1967	1967	1967	0
58	20250514	184500	169833590	1967	1967	1967	1967	0
59	20250514	184400	169833590	1967	1967	1967	1967	0
60	20250514	184300	169833590	1967	1967	1967	1967	0
61	20250514	184200	169833590	1967	1967	1967	1967	0
62	20250514	184100	169833590	1967	1967	1967	1967	619
63	20250514	184000	169833590	1967	1967	1967	1967	0
64	20250514	183900	169833590	1967	1967	1967	1967	0
65	20250514	183800	169833590	1967	1967	1967	1967	0
66	20250514	183700	169833590	1967	1967	1967	1967	0
67	20250514	183600	169833590	1967	1967	1967	1967	0
68	20250514	183500	169833590	1967	1967	1967	1967	0
69	20250514	183400	169833590	1967	1967	1967	1967	0
70	20250514	183300	169833590	1967	1967	1967	1967	0
71	20250514	183200	169833590	1967	1967	1967	1967	0
72	20250514	183100	169833590	1967	1967	1967	1967	0
73	20250514	183000	169833590	1967	1967	1967	1967	0
74	20250514	182900	169833590	1967	1967	1967	1967	0
75	20250514	182800	169833590	1967	1967	1967	1967	0
76	20250514	182700	169833590	1967	1967	1967	1967	0
77	20250514	182600	169833590	1967	1967	1967	1967	0
78	20250514	182500	169833590	1967	1967	1967	1967	0
79	20250514	182400	169833590	1967	1967	1967	1967	0
80	20250514	182300	169833590	1967	1967	1967	1967	0
81	20250514	182200	169833590	1967	1967	1967	1967	0
82	20250514	182100	169833590	1967	1967	1967	1967	0
83	20250514	182000	169833590	1967	1967	1967	1967	0
84	20250514	181900	169833590	1967	1967	1967	1967	0
85	20250514	181800	169833590	1967	1967	1967	1967	0
86	20250514	181700	169833590	1967	1967	1967	1967	0
87	20250514	181600	169833590	1967	1967	1967	1967	0
88	20250514	181500	169833590	1967	1967	1967	1967	0
89	20250514	181400	169833590	1967	1967	1967	1967	0
90	20250514	181300	169833590	1967	1967	1967	1967	0
91	20250514	181200	169833590	1967	1967	1967	1967	0
92	20250514	181100	169833590	1967	1967	1967	1967	619
93	20250514	181000	169833590	1967	1967	1967	1967	0
94	20250514	180900	169833590	1967	1967	1967	1967	0
95	20250514	180800	169833590	1967	1967	1967	1967	0
96	20250514	180700	169833590	1967	1967	1967	1967	0
97	20250514	180600	169833590	1967	1967	1967	1967	0
98	20250514	180500	169833590	1967	1967	1967	1967	0
99	20250514	180400	169833590	1967	1967	1967	1967	0
100	20250514	180300	169833590	1967	1967	1967	1967	0
101	20250514	180200	169833590	1967	1967	1967	1967	0
102	20250514	180100	169833590	1967	1967	1967	1967	0
103	20250514	180000	169833590	1967	1967	1967	1967	0
104	20250514	175900	169833590	1967	1967	1967	1967	0
105	20250514	175800	169833590	1967	1967	1967	1967	0
106	20250514	175700	169833590	1967	1967	1967	1967	0
107	20250514	175600	169833590	1967	1967	1967	1967	0
108	20250514	175500	169833590	1967	1967	1967	1967	0
109	20250514	175400	169833590	1967	1967	1967	1967	0
110	20250514	175300	169833590	1967	1967	1967	1967	0
111	20250514	175200	169833590	1967	1967	1967	1967	0
112	20250514	175100	169833590	1967	1967	1967	1967	0
113	20250514	175000	169833590	1967	1967	1967	1967	0
114	20250514	174900	169833590	1967	1967	1967	1967	0
115	20250514	174800	169833590	1967	1967	1967	1967	0
116	20250514	174700	169833590	1967	1967	1967	1967	0
117	20250514	174600	169833590	1967	1967	1967	1967	0
118	20250514	174500	169833590	1967	1967	1967	1967	0
119	20250514	174400	169833590	1967	1967	1967	1967	0
120	20250514	174300	169833590	1967	1967	1967	1967	0
121	20250514	174200	169833590	1967	1967	1967	1967	0
122	20250514	174100	169833590	1967	1967	1967	1967	619
123	20250514	174000	169833590	1967	1967	1967	1967	0
124	20250514	173900	169833590	1967	1967	1967	1967	0
125	20250514	173800	169833590	1967	1967	1967	1967	0
126	20250514	173700	169833590	1967	1967	1967	1967	0
127	20250514	173600	169833590	1967	1967	1967	1967	0
128	20250514	173500	169833590	1967	1967	1967	1967	0
129	20250514	173400	169833590	1967	1967	1967	1967	0
130	20250514	173300	169833590	1967	1967	1967	1967	0
131	20250514	173200	169833590	1967	1967	1967	1967	0
132	20250514	173100	169833590	1967	1967	1967	1967	0
133	20250514	173000	169833590	1967	1967	1967	1967	0
134	20250514	172900	169833590	1967	1967	1967	1967	0
135	20250514	172800	169833590	1967	1967	1967	1967	0
136	20250514	172700	169833590	1967	1967	1967	1967	0
137	20250514	172600	169833590	1967	1967	1967	1967	0
138	20250514	172500	169833590	1967	1967	1967	1967	0
139	20250514	172400	169833590	1967	1967	1967	1967	0
140	20250514	172300	169833590	1967	1967	1967	1967	0
141	20250514	172200	169833590	1967	1967	1967	1967	0
142	20250514	172100	169833590	1967	1967	1967	1967	0
143	20250514	172000	169833590	1967	1967	1967	1967	0
144	20250514	171900	169833590	1967	1967	1967	1967	0
145	20250514	171800	169833590	1967	1967	1967	1967	0
146	20250514	171700	169833590	1967	1967	1967	1967	0
147	20250514	171600	169833590	1967	1967	1967	1967	0
148	20250514	171500	169833590	1967	1967	1967	1967	0
149	20250514	171400	169833590	1967	1967	1967	1967	0
150	20250514	171300	169833590	1967	1967	1967	1967	0
151	20250514	171200	169833590	1967	1967	1967	1967	0
152	20250514	171100	169833590	1967	1967	1967	1967	619
153	20250514	171000	169833590	1967	1967	1967	1967	0
154	20250514	170900	169833590	1967	1967	1967	1967	0
155	20250514	170800	169833590	1967	1967	1967	1967	0
156	20250514	170700	169833590	1967	1967	1967	1967	0
157	20250514	170600	169833590	1967	1967	1967	1967	0
158	20250514	170500	169833590	1967	1967	1967	1967	0
159	20250514	170400	169833590	1967	1967	1967	1967	0
160	20250514	170300	169833590	1967	1967	1967	1967	0
161	20250514	170200	169833590	1967	1967	1967	1967	0
162	20250514	170100	169833590	1967	1967	1967	1967	0
163	20250514	170000	169833590	1967	1967	1967	1967	0
164	20250514	165900	169833590	1967	1967	1967	1967	0
165	20250514	165800	169833590	1967	1967	1967	1967	0
166	20250514	165700	169833590	1967	1967	1967	1967	0
167	20250514	165600	169833590	1967	1967	1967	1967	0
168	20250514	165500	169833590	1967	1967	1967	1967	0
169	20250514	165400	169833590	1967	1967	1967	1967	0
170	20250514	165300	169833590	1967	1967	1967	1967	0
171	20250514	165200	169833590	1967	1967	1967	1967	0
172	20250514	165100	169833590	1967	1967	1967	1967	0
173	20250514	165000	169833590	1967	1967	1967	1967	0
174	20250514	164900	169833590	1967	1967	1967	1967	0
175	20250514	164800	169833590	1967	1967	1967	1967	0
176	20250514	164700	169833590	1967	1967	1967	1967	0
177	20250514	164600	169833590	1967	1967	1967	1967	0
178	20250514	164500	169833590	1967	1967	1967	1967	0
179	20250514	164400	169833590	1967	1967	1967	1967	0
180	20250514	164300	169833590	1967	1967	1967	1967	0
181	20250514	164200	169833590	1967	1967	1967	1967	0
182	20250514	164100	169833590	1967	1967	1967	1967	619
183	20250514	164000	169833590	1967	1967	1967	1967	0
184	20250514	163900	169833590	1967	1967	1967	1967	0
185	20250514	163800	169833590	1967	1967	1967	1967	0
186	20250514	163700	169833590	1967	1967	1967	1967	0
187	20250514	163600	169833590	1967	1967	1967	1967	0
188	20250514	163500	169833590	1967	1967	1967	1967	0
189	20250514	163400	169833590	1967	1967	1967	1967	0
190	20250514	163300	169833590	1967	1967	1967	1967	0
191	20250514	163200	169833590	1967	1967	1967	1967	0
192	20250514	163100	169833590	1967	1967	1967	1967	0
193	20250514	163000	169833590	1967	1967	1967	1967	0
194	20250514	162900	169833590	1967	1967	1967	1967	0
195	20250514	162800	169833590	1967	1967	1967	1967	0
196	20250514	162700	169833590	1967	1967	1967	1967	0
197	20250514	162600	169833590	1967	1967	1967	1967	0
198	20250514	162500	169833590	1967	1967	1967	1967	0
199	20250514	162400	169833590	1967	1967	1967	1967	0
200	20250514	162300	169833590	1967	1967	1967	1967	0
201	20250514	162200	169833590	1967	1967	1967	1967	0
202	20250514	162100	169833590	1967	1967	1967	1967	0
203	20250514	162000	169833590	1967	1967	1967	1967	0
204	20250514	161900	169833590	1967	1967	1967	1967	0
205	20250514	161800	169833590	1967	1967	1967	1967	0
206	20250514	161700	169833590	1967	1967	1967	1967	0
207	20250514	161600	169833590	1967	1967	1967	1967	0
208	20250514	161500	169833590	1967	1967	1967	1967	0
209	20250514	161400	169833590	1967	1967	1967	1967	0
210	20250514	161300	169833590	1967	1967	1967	1967	0
211	20250514	161200	169833590	1967	1967	1967	1967	0
212	20250514	161100	169833590	1967	1967	1967	1967	619
213	20250514	161000	169833590	1967	1967	1967	1967	0
214	20250514	160900	169833590	1967	1967	1967	1967	0
215	20250514	160800	169833590	1967	1967	1967	1967	0
216	20250514	160700	169833590	1967	1967	1967	1967	0
217	20250514	160600	169833590	1967	1967	1967	1967	0
218	20250514	160500	169833590	1967	1967	1967	1967	0
219	20250514	160400	169833590	1967	1967	1967	1967	0
220	20250514	160300	169833590	1967	1967	1967	1967	0
221	20250514	160200	169833590	1967	1967	1967	1967	0
222	20250514	160100	169833590	1967	1967	1967	1967	0
223	20250514	160000	169833590	1967	1967	1967	1967	0
224	20250514	155900	169833590	1967	1967	1967	1967	0
225	20250514	155800	169833590	1967	1967	1967	1967	0
226	20250514	155700	169833590	1967	1967	1967	1967	0
227	20250514	155600	169833590	1967	1967	1967	1967	0
228	20250514	155500	169833590	1967	1967	1967	1967	0
229	20250514	155400	169833590	1967	1967	1967	1967	0
230	20250514	155300	169833590	1967	1967	1967	1967	0
231	20250514	155200	169833590	1967	1967	1967	1967	0
232	20250514	155100	169833590	1967	1967	1967	1967	0
233	20250514	155000	169833590	1967	1967	1967	1967	0
234	20250514	154900	169833590	1967	1967	1967	1967	0
235	20250514	154800	169833590	1967	1967	1967	1967	0
236	20250514	154700	169833590	1967	1967	1967	1967	0
237	20250514	154600	169833590	1967	1967	1967	1967	0
238	20250514	154500	169833590	1967	1967	1967	1967	0
239	20250514	154400	169833590	1967	1967	1967	1967	0
240	20250514	154300	169833590	1967	1967	1967	1967	0
241	20250514	154200	169833590	1967	1967	1967	1967	0
242	20250514	154100	169833590	1967	1967	1967	1967	619
243	20250514	154000	169833590	1967	1967	1967	1967	0
244	20250514	153900	169833590	1967	1967	1967	1967	0
245	20250514	153800	169833590	1967	1967	1967	1967	0
246	20250514	153700	169833590	1967	1967	1967	1967	0
247	20250514	153600	169833590	1967	1967	1967	1967	0
248	20250514	153500	169833590	1967	1967	1967	1967	0
249	20250514	153400	169833590	1967	1967	1967	1967	0
250	20250514	153300	169833590	1967	1967	1967	1967	0
251	20250514	153200	169833590	1967	1967	1967	1967	0
252	20250514	153100	169833590	1967	1967	1967	1967	0
253	20250514	153000	169833590	1967	1967	1967	1967	619
254	20250514	152900	168616017	1961	1961	1961	1961	0
255	20250514	152800	168616017	1961	1961	1961	1961	0
256	20250514	152700	168616017	1961	1961	1961	1961	0
257	20250514	152600	168616017	1961	1961	1961	1961	0
258	20250514	152500	168616017	1961	1961	1961	1961	0
259	20250514	152400	168616017	1961	1961	1961	1961	0
260	20250514	152300	168616017	1961	1961	1961	1961	0
261	20250514	152200	168616017	1961	1961	1961	1961	0
262	20250514	152100	168616017	1961	1961	1961	1961	0
263	20250514	152000	168616017	1961	1961	1961	1961	0
264	20250514	151900	168616017	1961	1963	1963	1961	1500
265	20250514	151800	165674307	1967	1967	1967	1967	544
266	20250514	151700	164604259	1967	1967	1967	1967	863
267	20250514	151600	162906738	1967	1967	1967	1967	50
268	20250514	151500	162808388	1966	1966	1966	1966	0
269	20250514	151400	162808388	1966	1966	1966	1966	0
270	20250514	151300	162808388	1966	1966	1966	1966	974
271	20250514	151200	160893504	1966	1966	1966	1966	1
272	20250514	151100	160891538	1965	1965	1965	1965	221
273	20250514	151000	160457273	1965	1965	1965	1965	0
274	20250514	150900	160457273	1965	1965	1965	1965	0
275	20250514	150800	160457273	1965	1965	1965	1965	100
276	20250514	150700	160260773	1965	1965	1965	1965	0
277	20250514	150600	160260773	1965	1965	1966	1964	685
278	20250514	150500	158914616	1965	1965	1965	1965	10
279	20250514	150400	158894966	1965	1965	1965	1965	0
280	20250514	150300	158894966	1965	1965	1965	1965	1
281	20250514	150200	158893001	1965	1965	1965	1965	2
282	20250514	150100	158889071	1965	1965	1965	1965	0
283	20250514	150000	158889071	1965	1965	1965	1965	0
284	20250514	145900	158889071	1965	1965	1965	1965	1
285	20250514	145800	158887106	1961	1961	1961	1961	0
286	20250514	145700	158887106	1961	1961	1961	1961	60
287	20250514	145600	158769446	1961	1961	1961	1961	200
288	20250514	145500	158377246	1961	1961	1961	1961	0
289	20250514	145400	158377246	1961	1961	1961	1961	0
290	20250514	145300	158377246	1961	1961	1961	1961	12
291	20250514	145200	158353714	1966	1966	1966	1965	881
292	20250514	145100	156621824	1965	1964	1965	1964	2447
293	20250514	145000	151814724	1963	1962	1963	1962	2396
294	20250514	144900	147112195	1962	1961	1962	1961	16
295	20250514	144800	147080814	1962	1962	1962	1962	0
296	20250514	144700	147080814	1962	1962	1962	1962	0
297	20250514	144600	147080814	1962	1962	1962	1962	0
298	20250514	144500	147080814	1962	1962	1962	1962	0
299	20250514	144400	147080814	1962	1962	1962	1962	0
300	20250514	144300	147080814	1962	1962	1962	1962	0
301	20250514	144200	147080814	1962	1962	1962	1962	0
302	20250514	144100	147080814	1962	1961	1962	1961	101
303	20250514	144000	146882752	1962	1962	1962	1962	0
304	20250514	143900	146882752	1962	1962	1962	1962	1
305	20250514	143800	146880790	1962	1962	1962	1962	0
306	20250514	143700	146880790	1962	1962	1962	1962	78
307	20250514	143600	146727754	1963	1963	1963	1963	0
308	20250514	143500	146727754	1963	1963	1963	1963	0
309	20250514	143400	146727754	1963	1963	1963	1963	0
310	20250514	143300	146727754	1963	1963	1963	1963	0
311	20250514	143200	146727754	1963	1963	1963	1963	0
312	20250514	143100	146727754	1963	1963	1963	1963	1
313	20250514	143000	146725791	1963	1962	1963	1962	300
314	20250514	142900	146136991	1963	1963	1963	1963	0
315	20250514	142800	146136991	1963	1963	1963	1963	0
316	20250514	142700	146136991	1963	1963	1963	1963	0
317	20250514	142600	146136991	1963	1963	1963	1963	0
318	20250514	142500	146136991	1963	1963	1963	1963	0
319	20250514	142400	146136991	1963	1963	1963	1963	0
320	20250514	142300	146136991	1963	1963	1963	1963	0
321	20250514	142200	146136991	1963	1963	1963	1963	0
322	20250514	142100	146136991	1963	1963	1963	1963	0
323	20250514	142000	146136991	1963	1962	1963	1962	170
324	20250514	141900	145803354	1963	1963	1963	1963	0
325	20250514	141800	145803354	1963	1963	1963	1963	0
326	20250514	141700	145803354	1963	1963	1963	1963	0
327	20250514	141600	145803354	1963	1963	1963	1963	0
328	20250514	141500	145803354	1963	1959	1963	1958	735
329	20250514	141400	144363871	1963	1963	1963	1963	0
330	20250514	141300	144363871	1963	1963	1963	1963	0
331	20250514	141200	144363871	1963	1963	1963	1963	0
332	20250514	141100	144363871	1963	1963	1963	1963	1
333	20250514	141000	144361908	1959	1959	1959	1959	0
334	20250514	140900	144361908	1959	1962	1962	1959	779
335	20250514	140800	142835448	1963	1963	1963	1963	0
336	20250514	140700	142835448	1963	1963	1963	1963	0
337	20250514	140600	142835448	1963	1963	1963	1963	0
338	20250514	140500	142835448	1963	1963	1963	1963	0
339	20250514	140400	142835448	1963	1963	1963	1963	0
340	20250514	140300	142835448	1963	1963	1963	1963	0
341	20250514	140200	142835448	1963	1963	1963	1963	1
342	20250514	140100	142833485	1960	1962	1962	1960	50
343	20250514	140000	142735479	1963	1963	1963	1963	0
344	20250514	135900	142735479	1963	1963	1963	1963	0
345	20250514	135800	142735479	1963	1963	1963	1963	0
346	20250514	135700	142735479	1963	1963	1963	1963	0
347	20250514	135600	142735479	1963	1963	1963	1963	0
348	20250514	135500	142735479	1963	1963	1963	1963	0
349	20250514	135400	142735479	1963	1963	1963	1963	0
350	20250514	135300	142735479	1963	1963	1963	1963	47
351	20250514	135200	142643218	1963	1963	1963	1963	0
352	20250514	135100	142643218	1963	1963	1963	1963	1
353	20250514	135000	142641255	1960	1961	1961	1960	91
354	20250514	134900	142462894	1963	1963	1963	1963	1
355	20250514	134800	142460931	1960	1961	1961	1960	300
356	20250514	134700	141872929	1963	1963	1963	1963	0
357	20250514	134600	141872929	1963	1963	1963	1963	0
358	20250514	134500	141872929	1963	1963	1963	1963	56
359	20250514	134400	141763001	1964	1964	1964	1964	0
360	20250514	134300	141763001	1964	1964	1964	1964	0
361	20250514	134200	141763001	1964	1964	1964	1964	0
362	20250514	134100	141763001	1964	1964	1964	1964	0
363	20250514	134000	141763001	1964	1964	1964	1964	0
364	20250514	133900	141763001	1964	1964	1964	1964	0
365	20250514	133800	141763001	1964	1964	1964	1964	1
366	20250514	133700	141761037	1960	1960	1960	1960	0
367	20250514	133600	141761037	1960	1961	1961	1960	300
368	20250514	133500	141173002	1961	1963	1963	1961	409
369	20250514	133400	140370935	1964	1964	1964	1964	362
370	20250514	133300	139659967	1964	1964	1964	1964	0
371	20250514	133200	139659967	1964	1964	1964	1964	0
372	20250514	133100	139659967	1964	1964	1964	1964	0
373	20250514	133000	139659967	1964	1964	1964	1964	5
374	20250514	132900	139650147	1964	1964	1964	1964	0
375	20250514	132800	139650147	1964	1963	1964	1963	138
376	20250514	132700	139379252	1963	1963	1963	1963	1
377	20250514	132600	139377289	1964	1964	1964	1964	0
378	20250514	132500	139377289	1964	1964	1964	1964	0
379	20250514	132400	139377289	1964	1964	1964	1964	0
380	20250514	132300	139377289	1964	1964	1964	1964	100
381	20250514	132200	139180889	1964	1964	1964	1964	0
382	20250514	132100	139180889	1964	1964	1964	1964	13
383	20250514	132000	139155357	1964	1964	1964	1964	0
384	20250514	131900	139155357	1964	1964	1964	1964	1
385	20250514	131800	139153393	1962	1962	1962	1962	0
386	20250514	131700	139153393	1962	1960	1962	1960	3382
387	20250514	131600	132523969	1960	1960	1960	1960	58
388	20250514	131500	132410289	1960	1960	1960	1960	38
389	20250514	131400	132335809	1960	1960	1960	1960	0
390	20250514	131300	132335809	1960	1960	1960	1960	0
391	20250514	131200	132335809	1960	1960	1960	1960	0
392	20250514	131100	132335809	1960	1960	1960	1960	0
393	20250514	131000	132335809	1960	1960	1960	1960	1
394	20250514	130900	132333849	1960	1959	1960	1959	865
395	20250514	130800	130639313	1959	1959	1959	1959	118
396	20250514	130700	130408151	1959	1959	1959	1959	180
397	20250514	130600	130055531	1959	1959	1959	1959	0
398	20250514	130500	130055531	1959	1959	1959	1959	80
399	20250514	130400	129898811	1959	1959	1959	1959	0
400	20250514	130300	129898811	1959	1959	1959	1959	0
401	20250514	130200	129898811	1959	1959	1959	1959	20
402	20250514	130100	129859631	1959	1959	1959	1959	0
403	20250514	130000	129859631	1959	1959	1959	1959	38
404	20250514	125900	129785189	1959	1959	1959	1959	0
405	20250514	125800	129785189	1959	1959	1959	1959	189
406	20250514	125700	129414938	1960	1960	1960	1960	69
407	20250514	125600	129279698	1961	1961	1961	1961	1
408	20250514	125500	129277737	1960	1960	1960	1960	1
409	20250514	125400	129275777	1961	1961	1961	1961	0
410	20250514	125300	129275777	1961	1961	1961	1961	35
411	20250514	125200	129207142	1961	1961	1961	1961	0
412	20250514	125100	129207142	1961	1961	1961	1961	0
413	20250514	125000	129207142	1961	1961	1961	1961	33
414	20250514	124900	129142429	1962	1962	1962	1962	0
415	20250514	124800	129142429	1962	1962	1962	1961	4
416	20250514	124700	129134583	1961	1961	1961	1961	1
417	20250514	124600	129132622	1962	1960	1962	1960	17
418	20250514	124500	129099285	1962	1962	1962	1962	0
419	20250514	124400	129099285	1962	1962	1962	1962	0
420	20250514	124300	129099285	1962	1960	1962	1960	2
421	20250514	124200	129095363	1962	1960	1962	1960	5
422	20250514	124100	129085561	1962	1962	1962	1962	1
423	20250514	124000	129083599	1961	1961	1961	1961	1
424	20250514	123900	129081638	1964	1963	1964	1963	50
425	20250514	123800	128983469	1964	1960	1964	1960	197
426	20250514	123700	128597345	1960	1960	1960	1960	0
427	20250514	123600	128597345	1960	1960	1960	1960	0
428	20250514	123500	128597345	1960	1959	1960	1959	204
429	20250514	123400	128197708	1959	1959	1959	1959	0
430	20250514	123300	128197708	1959	1959	1959	1959	255
431	20250514	123200	127698163	1966	1962	1966	1962	1933
432	20250514	123100	123901509	1961	1961	1961	1961	253
433	20250514	123000	123405376	1961	1961	1961	1961	0
434	20250514	122900	123405376	1961	1959	1961	1959	4805
435	20250514	122800	113987886	1959	1958	1959	1958	181
436	20250514	122700	113633487	1958	1958	1958	1958	0
437	20250514	122600	113633487	1958	1958	1958	1958	1
438	20250514	122500	113631529	1958	1958	1958	1958	0
439	20250514	122400	113631529	1958	1958	1958	1958	0
440	20250514	122300	113631529	1958	1958	1958	1958	0
441	20250514	122200	113631529	1958	1958	1958	1958	10
442	20250514	122100	113611949	1958	1958	1958	1958	6
443	20250514	122000	113600201	1957	1957	1957	1957	30
444	20250514	121900	113541491	1959	1958	1959	1958	11
445	20250514	121800	113519952	1959	1959	1959	1959	0
446	20250514	121700	113519952	1959	1959	1959	1959	25
447	20250514	121600	113470977	1959	1959	1959	1959	568
448	20250514	121500	112358265	1959	1959	1959	1959	0
449	20250514	121400	112358265	1959	1957	1959	1957	645
450	20250514	121300	111095640	1958	1958	1958	1958	0
451	20250514	121200	111095640	1958	1958	1958	1958	0
452	20250514	121100	111095640	1958	1958	1958	1958	0
453	20250514	121000	111095640	1958	1958	1958	1958	0
454	20250514	120900	111095640	1958	1958	1958	1958	0
455	20250514	120800	111095640	1958	1958	1958	1958	26
456	20250514	120700	111044732	1958	1958	1958	1958	0
457	20250514	120600	111044732	1958	1958	1958	1958	0
458	20250514	120500	111044732	1958	1958	1958	1958	0
459	20250514	120400	111044732	1958	1958	1958	1958	0
460	20250514	120300	111044732	1958	1958	1958	1958	40
461	20250514	120200	110966412	1958	1957	1958	1957	343
462	20250514	120100	110294860	1957	1957	1957	1957	26
463	20250514	120000	110243978	1958	1956	1958	1956	523
464	20250514	115900	109220616	1957	1957	1957	1957	2
465	20250514	115800	109216702	1957	1957	1957	1957	8
466	20250514	115700	109201046	1957	1957	1957	1957	0
467	20250514	115600	109201046	1957	1956	1957	1956	301
468	20250514	115500	108612289	1957	1957	1957	1957	6
469	20250514	115400	108600547	1956	1957	1957	1956	157
470	20250514	115300	108293299	1957	1957	1957	1957	510
471	20250514	115200	107295229	1957	1956	1957	1956	22
472	20250514	115100	107252176	1957	1956	1957	1956	132
473	20250514	115000	106993963	1957	1957	1957	1957	0
474	20250514	114900	106993963	1957	1957	1957	1957	0
475	20250514	114800	106993963	1957	1957	1957	1957	0
476	20250514	114700	106993963	1957	1956	1957	1954	154
477	20250514	114600	106693033	1956	1956	1956	1956	0
478	20250514	114500	106693033	1956	1956	1956	1956	100
479	20250514	114400	106497433	1957	1957	1957	1957	0
480	20250514	114300	106497433	1957	1957	1957	1957	0
481	20250514	114200	106497433	1957	1957	1957	1957	0
482	20250514	114100	106497433	1957	1957	1957	1957	0
483	20250514	114000	106497433	1957	1957	1957	1957	0
484	20250514	113900	106497433	1957	1957	1957	1957	0
485	20250514	113800	106497433	1957	1957	1957	1955	226
486	20250514	113700	106055551	1957	1957	1957	1957	245
487	20250514	113600	105576086	1957	1957	1957	1955	352
488	20250514	113500	104887922	1956	1956	1957	1956	119
489	20250514	113400	104655156	1957	1957	1957	1957	0
490	20250514	113300	104655156	1957	1956	1957	1956	360
491	20250514	113200	103950995	1955	1956	1956	1955	206
492	20250514	113100	103548250	1956	1955	1956	1955	1092
493	20250514	113000	101413364	1955	1953	1955	1953	5956
494	20250514	112900	89771748	1952	1950	1953	1950	2005
495	20250514	112800	85858794	1950	1950	1950	1950	20
496	20250514	112700	85819794	1950	1950	1950	1950	6
497	20250514	112600	85808094	1950	1950	1950	1950	0
498	20250514	112500	85808094	1950	1950	1950	1950	0
499	20250514	112400	85808094	1950	1950	1950	1950	0
500	20250514	112300	85808094	1950	1950	1950	1950	0
501	20250514	112200	85808094	1950	1950	1950	1950	0
502	20250514	112100	85808094	1950	1950	1950	1950	0
503	20250514	112000	85808094	1950	1950	1950	1950	0
504	20250514	111900	85808094	1950	1950	1950	1950	0
505	20250514	111800	85808094	1950	1950	1950	1950	0
506	20250514	111700	85808094	1950	1950	1950	1950	0
507	20250514	111600	85808094	1950	1950	1950	1950	1
508	20250514	111500	85806144	1947	1947	1947	1947	0
509	20250514	111400	85806144	1947	1947	1947	1947	1915
510	20250514	111300	82077639	1950	1950	1950	1950	0
511	20250514	111200	82077639	1950	1950	1950	1950	3
512	20250514	111100	82071789	1950	1950	1950	1950	0
513	20250514	111000	82071789	1950	1950	1950	1950	0
514	20250514	110900	82071789	1950	1946	1950	1946	301
515	20250514	110800	81486039	1950	1950	1950	1950	0
516	20250514	110700	81486039	1950	1950	1950	1950	0
517	20250514	110600	81486039	1950	1950	1950	1950	101
518	20250514	110500	81289089	1950	1949	1950	1949	12
519	20250514	110400	81265700	1950	1950	1950	1950	0
520	20250514	110300	81265700	1950	1950	1950	1950	0
521	20250514	110200	81265700	1950	1950	1950	1950	0
522	20250514	110100	81265700	1950	1950	1950	1950	51
523	20250514	110000	81166250	1950	1950	1950	1950	0
524	20250514	105900	81166250	1950	1950	1950	1950	0
525	20250514	105800	81166250	1950	1950	1950	1950	1
526	20250514	105700	81164300	1945	1945	1945	1945	500
527	20250514	105600	80191800	1950	1950	1950	1950	0
528	20250514	105500	80191800	1950	1950	1950	1950	0
529	20250514	105400	80191800	1950	1950	1950	1950	0
530	20250514	105300	80191800	1950	1946	1950	1946	299
531	20250514	105200	79609942	1946	1946	1946	1946	0
532	20250514	105100	79609942	1946	1946	1946	1946	25
533	20250514	105000	79561292	1946	1946	1946	1946	200
534	20250514	104900	79172092	1946	1948	1948	1945	894
535	20250514	104800	77431919	1950	1950	1950	1950	0
536	20250514	104700	77431919	1950	1950	1950	1950	0
537	20250514	104600	77431919	1950	1950	1950	1950	0
538	20250514	104500	77431919	1950	1950	1950	1950	10
539	20250514	104400	77412419	1950	1950	1950	1950	0
540	20250514	104300	77412419	1950	1950	1950	1950	0
541	20250514	104200	77412419	1950	1950	1950	1950	0
542	20250514	104100	77412419	1950	1950	1950	1950	0
543	20250514	104000	77412419	1950	1950	1950	1950	0
544	20250514	103900	77412419	1950	1949	1950	1949	232
545	20250514	103800	76960250	1950	1950	1950	1950	0
546	20250514	103700	76960250	1950	1949	1950	1949	21
547	20250514	103600	76919320	1950	1950	1950	1950	0
548	20250514	103500	76919320	1950	1950	1950	1950	0
549	20250514	103400	76919320	1950	1950	1950	1950	0
550	20250514	103300	76919320	1950	1950	1950	1950	501
551	20250514	103200	75942370	1950	1950	1950	1950	0
552	20250514	103100	75942370	1950	1950	1950	1950	501
553	20250514	103000	74965420	1950	1951	1951	1950	69
554	20250514	102900	74830869	1950	1950	1950	1950	42
555	20250514	102800	74748969	1952	1951	1952	1951	193
556	20250514	102700	74372425	1953	1953	1953	1953	725
557	20250514	102600	72956500	1953	1953	1953	1953	425
558	20250514	102500	72126475	1953	1952	1953	1952	146
559	20250514	102400	71841482	1954	1954	1954	1954	0
560	20250514	102300	71841482	1954	1953	1954	1953	158
561	20250514	102200	71532901	1954	1954	1954	1954	0
562	20250514	102100	71532901	1954	1954	1954	1954	0
563	20250514	102000	71532901	1954	1954	1954	1954	0
564	20250514	101900	71532901	1954	1954	1954	1954	0
565	20250514	101800	71532901	1954	1954	1954	1954	0
566	20250514	101700	71532901	1954	1954	1954	1954	1
567	20250514	101600	71530947	1953	1953	1953	1953	0
568	20250514	101500	71530947	1953	1953	1953	1953	3775
569	20250514	101400	64158372	1953	1953	1953	1953	0
570	20250514	101300	64158372	1953	1952	1953	1952	801
571	20250514	101200	62594819	1952	1952	1952	1952	1
572	20250514	101100	62592867	1951	1951	1951	1951	8
573	20250514	101000	62577259	1952	1950	1952	1950	1982
574	20250514	100900	58712007	1950	1950	1950	1950	0
575	20250514	100800	58712007	1950	1950	1950	1950	0
576	20250514	100700	58712007	1950	1950	1950	1950	0
577	20250514	100600	58712007	1950	1950	1950	1950	5
578	20250514	100500	58702257	1950	1950	1950	1950	0
579	20250514	100400	58702257	1950	1952	1952	1950	147
580	20250514	100300	58415603	1950	1950	1950	1950	0
581	20250514	100200	58415603	1950	1950	1950	1950	0
582	20250514	100100	58415603	1950	1950	1950	1950	127
583	20250514	100000	58167953	1953	1953	1953	1953	0
584	20250514	095900	58167953	1953	1953	1953	1953	0
585	20250514	095800	58167953	1953	1953	1953	1953	0
586	20250514	095700	58167953	1953	1953	1953	1953	0
587	20250514	095600	58167953	1953	1953	1953	1953	0
588	20250514	095500	58167953	1953	1953	1953	1953	0
589	20250514	095400	58167953	1953	1952	1953	1952	169
590	20250514	095300	57838064	1953	1952	1953	1952	42
591	20250514	095200	57756079	1953	1953	1953	1953	1500
592	20250514	095100	54826579	1953	1953	1953	1953	0
593	20250514	095000	54826579	1953	1953	1953	1953	1
594	20250514	094900	54824626	1952	1952	1952	1952	83
595	20250514	094800	54662610	1953	1953	1953	1953	768
596	20250514	094700	53162706	1953	1953	1953	1953	0
597	20250514	094600	53162706	1953	1952	1953	1952	992
598	20250514	094500	51226239	1952	1952	1952	1950	10
599	20250514	094400	51206729	1952	1952	1952	1952	3
600	20250514	094300	51200873	1952	1952	1952	1950	515
601	20250514	094200	50196593	1949	1952	1952	1949	78
602	20250514	094100	50044568	1948	1952	1952	1948	2
603	20250514	094000	50040668	1947	1952	1952	1947	1052
604	20250514	093900	47989674	1952	1952	1952	1952	0
605	20250514	093800	47989674	1952	1952	1952	1952	1
606	20250514	093700	47987722	1947	1947	1947	1947	105
607	20250514	093600	47783287	1952	1952	1952	1952	0
608	20250514	093500	47783287	1952	1952	1952	1952	0
609	20250514	093400	47783287	1952	1952	1952	1952	0
610	20250514	093300	47783287	1952	1952	1952	1952	0
611	20250514	093200	47783287	1952	1946	1952	1946	1949
612	20250514	093100	43988727	1946	1946	1946	1946	296
613	20250514	093000	43412711	1946	1952	1952	1946	4400
614	20250514	092900	34848247	1952	1950	1952	1950	16
615	20250514	092800	34817035	1946	1946	1946	1946	0
616	20250514	092700	34817035	1946	1946	1946	1946	86
617	20250514	092600	34649679	1946	1946	1946	1946	0
618	20250514	092500	34649679	1946	1946	1946	1946	0
619	20250514	092400	34649679	1946	1946	1946	1946	73
620	20250514	092300	34507621	1953	1953	1953	1953	0
621	20250514	092200	34507621	1953	1953	1953	1953	0
622	20250514	092100	34507621	1953	1953	1953	1953	0
623	20250514	092000	34507621	1953	1953	1953	1953	1
624	20250514	091900	34505668	1952	1952	1952	1952	101
625	20250514	091800	34308516	1945	1945	1945	1945	0
626	20250514	091700	34308516	1945	1945	1945	1945	0
627	20250514	091600	34308516	1945	1945	1945	1945	0
628	20250514	091500	34308516	1945	1945	1945	1945	0
629	20250514	091400	34308516	1945	1947	1947	1945	3620
630	20250514	091300	27263518	1947	1947	1947	1947	616
631	20250514	091200	26064166	1947	1947	1947	1947	3
632	20250514	091100	26058325	1947	1947	1947	1946	2216
633	20250514	091000	21743988	1947	1947	1947	1947	821
634	20250514	090900	20145501	1953	1953	1953	1953	150
635	20250514	090800	19852551	1955	1955	1955	1955	0
636	20250514	090700	19852551	1955	1944	1955	1944	862
637	20250514	090600	18167536	1949	1949	1949	1949	0
638	20250514	090500	18167536	1949	1949	1949	1949	100
639	20250514	090400	17972636	1949	1949	1949	1949	65
640	20250514	090300	17845951	1955	1955	1955	1955	10
641	20250514	090200	17826401	1955	1955	1955	1955	501
642	20250514	090100	16846946	1955	1952	1955	1952	1863
643	20250514	090000	13210173	1952	1936	1952	1936	6815