KissMeData/214680/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	202300	529858145	1977	1977	1977	1977	4045
3	20250514	202200	529858145	1977	1977	1977	1977	0
4	20250514	202100	529858145	1977	1977	1977	1977	0
5	20250514	202000	529858145	1977	1977	1977	1977	0
6	20250514	201900	529858145	1977	1977	1977	1977	0
7	20250514	201800	529858145	1977	1977	1977	1977	0
8	20250514	201700	529858145	1977	1977	1977	1977	0
9	20250514	201600	529858145	1977	1977	1977	1977	0
10	20250514	201500	529858145	1977	1977	1977	1977	0
11	20250514	201400	529858145	1977	1977	1977	1977	0
12	20250514	201300	529858145	1977	1977	1977	1977	0
13	20250514	201200	529858145	1977	1977	1977	1977	0
14	20250514	201100	529858145	1977	1977	1977	1977	0
15	20250514	201000	529858145	1977	1977	1977	1977	0
16	20250514	200900	529858145	1977	1977	1977	1977	0
17	20250514	200800	529858145	1977	1977	1977	1977	0
18	20250514	200700	529858145	1977	1977	1977	1977	0
19	20250514	200600	529858145	1977	1977	1977	1977	0
20	20250514	200500	529858145	1977	1977	1977	1977	0
21	20250514	200400	529858145	1977	1977	1977	1977	0
22	20250514	200300	529858145	1977	1977	1977	1977	0
23	20250514	200200	529858145	1977	1977	1977	1977	0
24	20250514	200100	529858145	1977	1977	1977	1977	0
25	20250514	200000	529858145	1977	1977	1977	1977	0
26	20250514	195900	529858145	1977	1977	1977	1977	0
27	20250514	195800	529858145	1977	1977	1977	1977	0
28	20250514	195700	529858145	1977	1977	1977	1977	0
29	20250514	195600	529858145	1977	1977	1977	1977	0
30	20250514	195500	529858145	1977	1977	1977	1977	0
31	20250514	195400	529858145	1977	1977	1977	1977	0
32	20250514	195300	529858145	1977	1977	1977	1977	4045
33	20250514	195200	529858145	1977	1977	1977	1977	0
34	20250514	195100	529858145	1977	1977	1977	1977	0
35	20250514	195000	529858145	1977	1977	1977	1977	0
36	20250514	194900	529858145	1977	1977	1977	1977	0
37	20250514	194800	529858145	1977	1977	1977	1977	0
38	20250514	194700	529858145	1977	1977	1977	1977	0
39	20250514	194600	529858145	1977	1977	1977	1977	0
40	20250514	194500	529858145	1977	1977	1977	1977	0
41	20250514	194400	529858145	1977	1977	1977	1977	0
42	20250514	194300	529858145	1977	1977	1977	1977	0
43	20250514	194200	529858145	1977	1977	1977	1977	0
44	20250514	194100	529858145	1977	1977	1977	1977	0
45	20250514	194000	529858145	1977	1977	1977	1977	0
46	20250514	193900	529858145	1977	1977	1977	1977	0
47	20250514	193800	529858145	1977	1977	1977	1977	0
48	20250514	193700	529858145	1977	1977	1977	1977	0
49	20250514	193600	529858145	1977	1977	1977	1977	0
50	20250514	193500	529858145	1977	1977	1977	1977	0
51	20250514	193400	529858145	1977	1977	1977	1977	0
52	20250514	193300	529858145	1977	1977	1977	1977	0
53	20250514	193200	529858145	1977	1977	1977	1977	0
54	20250514	193100	529858145	1977	1977	1977	1977	0
55	20250514	193000	529858145	1977	1977	1977	1977	0
56	20250514	192900	529858145	1977	1977	1977	1977	0
57	20250514	192800	529858145	1977	1977	1977	1977	0
58	20250514	192700	529858145	1977	1977	1977	1977	0
59	20250514	192600	529858145	1977	1977	1977	1977	0
60	20250514	192500	529858145	1977	1977	1977	1977	0
61	20250514	192400	529858145	1977	1977	1977	1977	0
62	20250514	192300	529858145	1977	1977	1977	1977	4045
63	20250514	192200	529858145	1977	1977	1977	1977	0
64	20250514	192100	529858145	1977	1977	1977	1977	0
65	20250514	192000	529858145	1977	1977	1977	1977	0
66	20250514	191900	529858145	1977	1977	1977	1977	0
67	20250514	191800	529858145	1977	1977	1977	1977	0
68	20250514	191700	529858145	1977	1977	1977	1977	0
69	20250514	191600	529858145	1977	1977	1977	1977	0
70	20250514	191500	529858145	1977	1977	1977	1977	0
71	20250514	191400	529858145	1977	1977	1977	1977	0
72	20250514	191300	529858145	1977	1977	1977	1977	0
73	20250514	191200	529858145	1977	1977	1977	1977	0
74	20250514	191100	529858145	1977	1977	1977	1977	0
75	20250514	191000	529858145	1977	1977	1977	1977	0
76	20250514	190900	529858145	1977	1977	1977	1977	0
77	20250514	190800	529858145	1977	1977	1977	1977	0
78	20250514	190700	529858145	1977	1977	1977	1977	0
79	20250514	190600	529858145	1977	1977	1977	1977	0
80	20250514	190500	529858145	1977	1977	1977	1977	0
81	20250514	190400	529858145	1977	1977	1977	1977	0
82	20250514	190300	529858145	1977	1977	1977	1977	0
83	20250514	190200	529858145	1977	1977	1977	1977	0
84	20250514	190100	529858145	1977	1977	1977	1977	0
85	20250514	190000	529858145	1977	1977	1977	1977	0
86	20250514	185900	529858145	1977	1977	1977	1977	0
87	20250514	185800	529858145	1977	1977	1977	1977	0
88	20250514	185700	529858145	1977	1977	1977	1977	0
89	20250514	185600	529858145	1977	1977	1977	1977	0
90	20250514	185500	529858145	1977	1977	1977	1977	0
91	20250514	185400	529858145	1977	1977	1977	1977	0
92	20250514	185300	529858145	1977	1977	1977	1977	4045
93	20250514	185200	529858145	1977	1977	1977	1977	0
94	20250514	185100	529858145	1977	1977	1977	1977	0
95	20250514	185000	529858145	1977	1977	1977	1977	0
96	20250514	184900	529858145	1977	1977	1977	1977	0
97	20250514	184800	529858145	1977	1977	1977	1977	0
98	20250514	184700	529858145	1977	1977	1977	1977	0
99	20250514	184600	529858145	1977	1977	1977	1977	0
100	20250514	184500	529858145	1977	1977	1977	1977	0
101	20250514	184400	529858145	1977	1977	1977	1977	0
102	20250514	184300	529858145	1977	1977	1977	1977	0
103	20250514	184200	529858145	1977	1977	1977	1977	0
104	20250514	184100	529858145	1977	1977	1977	1977	0
105	20250514	184000	529858145	1977	1977	1977	1977	0
106	20250514	183900	529858145	1977	1977	1977	1977	0
107	20250514	183800	529858145	1977	1977	1977	1977	0
108	20250514	183700	529858145	1977	1977	1977	1977	0
109	20250514	183600	529858145	1977	1977	1977	1977	0
110	20250514	183500	529858145	1977	1977	1977	1977	0
111	20250514	183400	529858145	1977	1977	1977	1977	0
112	20250514	183300	529858145	1977	1977	1977	1977	0
113	20250514	183200	529858145	1977	1977	1977	1977	0
114	20250514	183100	529858145	1977	1977	1977	1977	0
115	20250514	183000	529858145	1977	1977	1977	1977	0
116	20250514	182900	529858145	1977	1977	1977	1977	0
117	20250514	182800	529858145	1977	1977	1977	1977	0
118	20250514	182700	529858145	1977	1977	1977	1977	0
119	20250514	182600	529858145	1977	1977	1977	1977	0
120	20250514	182500	529858145	1977	1977	1977	1977	0
121	20250514	182400	529858145	1977	1977	1977	1977	0
122	20250514	182300	529858145	1977	1977	1977	1977	4045
123	20250514	182200	529858145	1977	1977	1977	1977	0
124	20250514	182100	529858145	1977	1977	1977	1977	0
125	20250514	182000	529858145	1977	1977	1977	1977	0
126	20250514	181900	529858145	1977	1977	1977	1977	0
127	20250514	181800	529858145	1977	1977	1977	1977	0
128	20250514	181700	529858145	1977	1977	1977	1977	0
129	20250514	181600	529858145	1977	1977	1977	1977	0
130	20250514	181500	529858145	1977	1977	1977	1977	0
131	20250514	181400	529858145	1977	1977	1977	1977	0
132	20250514	181300	529858145	1977	1977	1977	1977	0
133	20250514	181200	529858145	1977	1977	1977	1977	0
134	20250514	181100	529858145	1977	1977	1977	1977	0
135	20250514	181000	529858145	1977	1977	1977	1977	0
136	20250514	180900	529858145	1977	1977	1977	1977	0
137	20250514	180800	529858145	1977	1977	1977	1977	0
138	20250514	180700	529858145	1977	1977	1977	1977	0
139	20250514	180600	529858145	1977	1977	1977	1977	0
140	20250514	180500	529858145	1977	1977	1977	1977	0
141	20250514	180400	529858145	1977	1977	1977	1977	0
142	20250514	180300	529858145	1977	1977	1977	1977	0
143	20250514	180200	529858145	1977	1977	1977	1977	0
144	20250514	180100	529858145	1977	1977	1977	1977	0
145	20250514	180000	529858145	1977	1977	1977	1977	0
146	20250514	175900	529858145	1977	1977	1977	1977	0
147	20250514	175800	529858145	1977	1977	1977	1977	0
148	20250514	175700	529858145	1977	1977	1977	1977	0
149	20250514	175600	529858145	1977	1977	1977	1977	0
150	20250514	175500	529858145	1977	1977	1977	1977	0
151	20250514	175400	529858145	1977	1977	1977	1977	0
152	20250514	175300	529858145	1977	1977	1977	1977	4045
153	20250514	175200	529858145	1977	1977	1977	1977	0
154	20250514	175100	529858145	1977	1977	1977	1977	0
155	20250514	175000	529858145	1977	1977	1977	1977	0
156	20250514	174900	529858145	1977	1977	1977	1977	0
157	20250514	174800	529858145	1977	1977	1977	1977	0
158	20250514	174700	529858145	1977	1977	1977	1977	0
159	20250514	174600	529858145	1977	1977	1977	1977	0
160	20250514	174500	529858145	1977	1977	1977	1977	0
161	20250514	174400	529858145	1977	1977	1977	1977	0
162	20250514	174300	529858145	1977	1977	1977	1977	0
163	20250514	174200	529858145	1977	1977	1977	1977	0
164	20250514	174100	529858145	1977	1977	1977	1977	0
165	20250514	174000	529858145	1977	1977	1977	1977	0
166	20250514	173900	529858145	1977	1977	1977	1977	0
167	20250514	173800	529858145	1977	1977	1977	1977	0
168	20250514	173700	529858145	1977	1977	1977	1977	0
169	20250514	173600	529858145	1977	1977	1977	1977	0
170	20250514	173500	529858145	1977	1977	1977	1977	0
171	20250514	173400	529858145	1977	1977	1977	1977	0
172	20250514	173300	529858145	1977	1977	1977	1977	0
173	20250514	173200	529858145	1977	1977	1977	1977	0
174	20250514	173100	529858145	1977	1977	1977	1977	0
175	20250514	173000	529858145	1977	1977	1977	1977	0
176	20250514	172900	529858145	1977	1977	1977	1977	0
177	20250514	172800	529858145	1977	1977	1977	1977	0
178	20250514	172700	529858145	1977	1977	1977	1977	0
179	20250514	172600	529858145	1977	1977	1977	1977	0
180	20250514	172500	529858145	1977	1977	1977	1977	0
181	20250514	172400	529858145	1977	1977	1977	1977	0
182	20250514	172300	529858145	1977	1977	1977	1977	4045
183	20250514	172200	529858145	1977	1977	1977	1977	0
184	20250514	172100	529858145	1977	1977	1977	1977	0
185	20250514	172000	529858145	1977	1977	1977	1977	0
186	20250514	171900	529858145	1977	1977	1977	1977	0
187	20250514	171800	529858145	1977	1977	1977	1977	0
188	20250514	171700	529858145	1977	1977	1977	1977	0
189	20250514	171600	529858145	1977	1977	1977	1977	0
190	20250514	171500	529858145	1977	1977	1977	1977	0
191	20250514	171400	529858145	1977	1977	1977	1977	0
192	20250514	171300	529858145	1977	1977	1977	1977	0
193	20250514	171200	529858145	1977	1977	1977	1977	0
194	20250514	171100	529858145	1977	1977	1977	1977	0
195	20250514	171000	529858145	1977	1977	1977	1977	0
196	20250514	170900	529858145	1977	1977	1977	1977	0
197	20250514	170800	529858145	1977	1977	1977	1977	0
198	20250514	170700	529858145	1977	1977	1977	1977	0
199	20250514	170600	529858145	1977	1977	1977	1977	0
200	20250514	170500	529858145	1977	1977	1977	1977	0
201	20250514	170400	529858145	1977	1977	1977	1977	0
202	20250514	170300	529858145	1977	1977	1977	1977	0
203	20250514	170200	529858145	1977	1977	1977	1977	0
204	20250514	170100	529858145	1977	1977	1977	1977	0
205	20250514	170000	529858145	1977	1977	1977	1977	0
206	20250514	165900	529858145	1977	1977	1977	1977	0
207	20250514	165800	529858145	1977	1977	1977	1977	0
208	20250514	165700	529858145	1977	1977	1977	1977	0
209	20250514	165600	529858145	1977	1977	1977	1977	0
210	20250514	165500	529858145	1977	1977	1977	1977	0
211	20250514	165400	529858145	1977	1977	1977	1977	0
212	20250514	165300	529858145	1977	1977	1977	1977	4045
213	20250514	165200	529858145	1977	1977	1977	1977	0
214	20250514	165100	529858145	1977	1977	1977	1977	0
215	20250514	165000	529858145	1977	1977	1977	1977	0
216	20250514	164900	529858145	1977	1977	1977	1977	0
217	20250514	164800	529858145	1977	1977	1977	1977	0
218	20250514	164700	529858145	1977	1977	1977	1977	0
219	20250514	164600	529858145	1977	1977	1977	1977	0
220	20250514	164500	529858145	1977	1977	1977	1977	0
221	20250514	164400	529858145	1977	1977	1977	1977	0
222	20250514	164300	529858145	1977	1977	1977	1977	0
223	20250514	164200	529858145	1977	1977	1977	1977	0
224	20250514	164100	529858145	1977	1977	1977	1977	0
225	20250514	164000	529858145	1977	1977	1977	1977	0
226	20250514	163900	529858145	1977	1977	1977	1977	0
227	20250514	163800	529858145	1977	1977	1977	1977	0
228	20250514	163700	529858145	1977	1977	1977	1977	0
229	20250514	163600	529858145	1977	1977	1977	1977	0
230	20250514	163500	529858145	1977	1977	1977	1977	0
231	20250514	163400	529858145	1977	1977	1977	1977	0
232	20250514	163300	529858145	1977	1977	1977	1977	0
233	20250514	163200	529858145	1977	1977	1977	1977	0
234	20250514	163100	529858145	1977	1977	1977	1977	0
235	20250514	163000	529858145	1977	1977	1977	1977	0
236	20250514	162900	529858145	1977	1977	1977	1977	0
237	20250514	162800	529858145	1977	1977	1977	1977	0
238	20250514	162700	529858145	1977	1977	1977	1977	0
239	20250514	162600	529858145	1977	1977	1977	1977	0
240	20250514	162500	529858145	1977	1977	1977	1977	0
241	20250514	162400	529858145	1977	1977	1977	1977	0
242	20250514	162300	529858145	1977	1977	1977	1977	4045
243	20250514	162200	529858145	1977	1977	1977	1977	0
244	20250514	162100	529858145	1977	1977	1977	1977	0
245	20250514	162000	529858145	1977	1977	1977	1977	0
246	20250514	161900	529858145	1977	1977	1977	1977	0
247	20250514	161800	529858145	1977	1977	1977	1977	0
248	20250514	161700	529858145	1977	1977	1977	1977	0
249	20250514	161600	529858145	1977	1977	1977	1977	0
250	20250514	161500	529858145	1977	1977	1977	1977	0
251	20250514	161400	529858145	1977	1977	1977	1977	0
252	20250514	161300	529858145	1977	1977	1977	1977	0
253	20250514	161200	529858145	1977	1977	1977	1977	0
254	20250514	161100	529858145	1977	1977	1977	1977	0
255	20250514	161000	529858145	1977	1977	1977	1977	0
256	20250514	160900	529858145	1977	1977	1977	1977	0
257	20250514	160800	529858145	1977	1977	1977	1977	0
258	20250514	160700	529858145	1977	1977	1977	1977	0
259	20250514	160600	529858145	1977	1977	1977	1977	0
260	20250514	160500	529858145	1977	1977	1977	1977	0
261	20250514	160400	529858145	1977	1977	1977	1977	0
262	20250514	160300	529858145	1977	1977	1977	1977	0
263	20250514	160200	529858145	1977	1977	1977	1977	0
264	20250514	160100	529858145	1977	1977	1977	1977	0
265	20250514	160000	529858145	1977	1977	1977	1977	0
266	20250514	155900	529858145	1977	1977	1977	1977	0
267	20250514	155800	529858145	1977	1977	1977	1977	0
268	20250514	155700	529858145	1977	1977	1977	1977	0
269	20250514	155600	529858145	1977	1977	1977	1977	0
270	20250514	155500	529858145	1977	1977	1977	1977	0
271	20250514	155400	529858145	1977	1977	1977	1977	0
272	20250514	155300	529858145	1977	1977	1977	1977	4045
273	20250514	155200	529858145	1977	1977	1977	1977	0
274	20250514	155100	529858145	1977	1977	1977	1977	0
275	20250514	155000	529858145	1977	1977	1977	1977	0
276	20250514	154900	529858145	1977	1977	1977	1977	0
277	20250514	154800	529858145	1977	1977	1977	1977	0
278	20250514	154700	529858145	1977	1977	1977	1977	0
279	20250514	154600	529858145	1977	1977	1977	1977	0
280	20250514	154500	529858145	1977	1977	1977	1977	0
281	20250514	154400	529858145	1977	1977	1977	1977	0
282	20250514	154300	529858145	1977	1977	1977	1977	0
283	20250514	154200	529858145	1977	1977	1977	1977	0
284	20250514	154100	529858145	1977	1977	1977	1977	0
285	20250514	154000	529858145	1977	1977	1977	1977	0
286	20250514	153900	529858145	1977	1977	1977	1977	0
287	20250514	153800	529858145	1977	1977	1977	1977	0
288	20250514	153700	529858145	1977	1977	1977	1977	0
289	20250514	153600	529858145	1977	1977	1977	1977	0
290	20250514	153500	529858145	1977	1977	1977	1977	0
291	20250514	153400	529858145	1977	1977	1977	1977	0
292	20250514	153300	529858145	1977	1977	1977	1977	0
293	20250514	153200	529858145	1977	1977	1977	1977	0
294	20250514	153100	529858145	1977	1977	1977	1977	0
295	20250514	153000	529858145	1977	1977	1977	1977	4045
296	20250514	152900	521861180	1978	1978	1978	1978	0
297	20250514	152800	521861180	1978	1978	1978	1978	0
298	20250514	152700	521861180	1978	1978	1978	1978	0
299	20250514	152600	521861180	1978	1978	1978	1978	0
300	20250514	152500	521861180	1978	1978	1978	1978	0
301	20250514	152400	521861180	1978	1978	1978	1978	0
302	20250514	152300	521861180	1978	1978	1978	1978	0
303	20250514	152200	521861180	1978	1978	1978	1978	0
304	20250514	152100	521861180	1978	1978	1978	1978	0
305	20250514	152000	521861180	1978	1978	1978	1978	0
306	20250514	151900	521861180	1978	1978	1978	1977	585
307	20250514	151800	520704051	1978	1976	1978	1976	172
308	20250514	151700	520363837	1978	1978	1978	1978	100
309	20250514	151600	520166037	1975	1978	1978	1975	509
310	20250514	151500	519160759	1975	1978	1978	1975	1716
311	20250514	151400	515767156	1975	1978	1978	1975	1792
312	20250514	151300	512223270	1975	1977	1977	1975	511
313	20250514	151200	511213045	1977	1977	1977	1977	0
314	20250514	151100	511213045	1977	1978	1978	1977	2040
315	20250514	151000	507179964	1977	1975	1977	1975	1779
316	20250514	150900	503663445	1975	1975	1975	1975	2318
317	20250514	150800	499085395	1978	1978	1978	1978	1
318	20250514	150700	499083417	1978	1978	1978	1974	4019
319	20250514	150600	491147073	1978	1978	1978	1978	6
320	20250514	150500	491135205	1979	1979	1979	1978	1400
321	20250514	150400	488364647	1979	1977	1979	1976	1577
322	20250514	150300	485246992	1976	1976	1976	1976	3
323	20250514	150200	485241064	1979	1979	1979	1979	1
324	20250514	150100	485239085	1975	1975	1975	1975	112
325	20250514	150000	485017885	1979	1979	1979	1979	0
326	20250514	145900	485017885	1979	1975	1979	1974	334
327	20250514	145800	484357391	1974	1974	1974	1974	5645
328	20250514	145700	473214161	1979	1979	1979	1979	108
329	20250514	145600	473000429	1974	1972	1974	1972	1421
330	20250514	145500	470195800	1972	1972	1972	1972	10
331	20250514	145400	470176080	1972	1972	1972	1972	687
332	20250514	145300	468821316	1972	1972	1972	1972	0
333	20250514	145200	468821316	1972	1972	1972	1972	0
334	20250514	145100	468821316	1972	1970	1972	1970	1731
335	20250514	145000	465411240	1969	1969	1969	1969	0
336	20250514	144900	465411240	1969	1970	1970	1969	3001
337	20250514	144800	459502270	1969	1969	1969	1969	1
338	20250514	144700	459500301	1970	1970	1970	1969	8
339	20250514	144600	459484543	1969	1971	1971	1969	7
340	20250514	144500	459470751	1971	1971	1971	1971	3
341	20250514	144400	459464838	1972	1972	1972	1972	1
342	20250514	144300	459462866	1970	1970	1970	1970	0
343	20250514	144200	459462866	1970	1970	1970	1970	1
344	20250514	144100	459460896	1972	1972	1972	1972	0
345	20250514	144000	459460896	1972	1972	1972	1972	0
346	20250514	143900	459460896	1972	1972	1972	1972	158
347	20250514	143800	459149320	1972	1970	1972	1966	1355
348	20250514	143700	456483256	1970	1970	1970	1970	1
349	20250514	143600	456481286	1970	1971	1971	1970	305
350	20250514	143500	455880433	1973	1967	1973	1967	224
351	20250514	143400	455439803	1967	1967	1967	1967	2242
352	20250514	143300	451029789	1967	1967	1967	1967	420
353	20250514	143200	450203649	1967	1966	1967	1966	1562
354	20250514	143100	447132592	1966	1966	1966	1966	3014
355	20250514	143000	441207068	1966	1966	1966	1966	2599
356	20250514	142900	436097434	1967	1968	1968	1967	8200
357	20250514	142800	419964510	1969	1971	1971	1969	7530
358	20250514	142700	405129520	1972	1973	1979	1971	5313
359	20250514	142600	394650606	1974	1974	1974	1974	46
360	20250514	142500	394559802	1979	1979	1979	1979	0
361	20250514	142400	394559802	1979	1975	1980	1974	230
362	20250514	142300	394105470	1980	1980	1980	1980	0
363	20250514	142200	394105470	1980	1980	1980	1980	0
364	20250514	142100	394105470	1980	1980	1980	1980	0
365	20250514	142000	394105470	1980	1980	1980	1980	2
366	20250514	141900	394101510	1980	1980	1980	1980	22
367	20250514	141800	394057950	1978	1978	1978	1978	0
368	20250514	141700	394057950	1978	1978	1978	1978	30
369	20250514	141600	393998610	1978	1978	1978	1978	0
370	20250514	141500	393998610	1978	1978	1978	1978	1
371	20250514	141400	393996632	1980	1978	1980	1978	382
372	20250514	141300	393240978	1978	1978	1978	1978	0
373	20250514	141200	393240978	1978	1978	1978	1978	0
374	20250514	141100	393240978	1978	1978	1978	1978	9
375	20250514	141000	393223176	1978	1978	1978	1978	0
376	20250514	140900	393223176	1978	1978	1978	1978	502
377	20250514	140800	392230220	1974	1973	1974	1973	140
378	20250514	140700	391953989	1978	1976	1978	1973	608
379	20250514	140600	390753765	1978	1980	1980	1977	36
380	20250514	140500	390682541	1978	1978	1978	1978	63
381	20250514	140400	390557927	1980	1980	1980	1980	0
382	20250514	140300	390557927	1980	1980	1980	1980	0
383	20250514	140200	390557927	1980	1980	1980	1980	0
384	20250514	140100	390557927	1980	1980	1980	1980	51
385	20250514	140000	390456947	1979	1979	1979	1979	1
386	20250514	135900	390454968	1980	1979	1980	1979	6
387	20250514	135800	390443093	1980	1980	1980	1980	50
388	20250514	135700	390344093	1980	1975	1980	1974	502
389	20250514	135600	389352639	1980	1980	1980	1980	32
390	20250514	135500	389289279	1984	1984	1984	1984	0
391	20250514	135400	389289279	1984	1984	1984	1984	1
392	20250514	135300	389287295	1984	1984	1984	1984	0
393	20250514	135200	389287295	1984	1984	1984	1984	0
394	20250514	135100	389287295	1984	1984	1984	1984	0
395	20250514	135000	389287295	1984	1984	1984	1984	0
396	20250514	134900	389287295	1984	1983	1984	1983	234
397	20250514	134800	388823086	1974	1983	1983	1974	5239
398	20250514	134700	378434374	1977	1977	1977	1977	557
399	20250514	134600	377333185	1977	1977	1977	1977	20
400	20250514	134500	377293645	1977	1977	1977	1977	23
401	20250514	134400	377248174	1977	1977	1977	1977	0
402	20250514	134300	377248174	1977	1977	1977	1977	0
403	20250514	134200	377248174	1977	1977	1977	1977	0
404	20250514	134100	377248174	1977	1975	1977	1974	252
405	20250514	134000	376750364	1977	1976	1977	1976	535
406	20250514	133900	375693069	1976	1983	1983	1976	176
407	20250514	133800	375345111	1983	1984	1984	1976	58
408	20250514	133700	375230422	1984	1984	1984	1984	0
409	20250514	133600	375230422	1984	1984	1984	1984	0
410	20250514	133500	375230422	1984	1984	1984	1984	0
411	20250514	133400	375230422	1984	1984	1984	1984	0
412	20250514	133300	375230422	1984	1984	1984	1984	9
413	20250514	133200	375212566	1984	1978	1984	1976	231
414	20250514	133100	374755658	1985	1985	1985	1985	0
415	20250514	133000	374755658	1985	1980	1985	1978	232
416	20250514	132900	374296688	1985	1985	1985	1985	2
417	20250514	132800	374292718	1980	1980	1980	1980	0
418	20250514	132700	374292718	1980	1985	1985	1980	534
419	20250514	132600	373235228	1985	1985	1985	1985	0
420	20250514	132500	373235228	1985	1985	1985	1985	30
421	20250514	132400	373175678	1980	1985	1985	1980	6
422	20250514	132300	373163773	1985	1985	1985	1981	41
423	20250514	132200	373082428	1985	1985	1985	1985	10
424	20250514	132100	373062578	1985	1985	1985	1981	295
425	20250514	132000	372477267	1985	1983	1985	1983	870
426	20250514	131900	370750409	1983	1978	1983	1978	1580
427	20250514	131800	367625159	1978	1978	1978	1972	596
428	20250514	131700	366448989	1978	1978	1978	1978	2
429	20250514	131600	366445033	1975	1975	1975	1975	16
430	20250514	131500	366413433	1978	1978	1978	1978	2
431	20250514	131400	366409477	1978	1978	1978	1978	0
432	20250514	131300	366409477	1978	1978	1978	1978	1225
433	20250514	131200	363986427	1978	1977	1978	1977	396
434	20250514	131100	363203140	1978	1978	1978	1978	12
435	20250514	131000	363179404	1978	1978	1978	1978	76
436	20250514	130900	363029076	1978	1975	1978	1975	2064
437	20250514	130800	358952668	1975	1975	1975	1975	200
438	20250514	130700	358557668	1975	1975	1975	1975	57
439	20250514	130600	358445093	1975	1975	1975	1975	120
440	20250514	130500	358208093	1975	1975	1975	1975	100
441	20250514	130400	358010593	1975	1975	1975	1975	100
442	20250514	130300	357813093	1975	1975	1975	1975	260
443	20250514	130200	357299593	1975	1972	1975	1972	2771
444	20250514	130100	351829781	1971	1971	1971	1971	0
445	20250514	130000	351829781	1971	1971	1971	1971	0
446	20250514	125900	351829781	1971	1971	1971	1971	0
447	20250514	125800	351829781	1971	1972	1974	1971	3248
448	20250514	125700	345422459	1974	1972	1974	1972	873
449	20250514	125600	343700789	1972	1972	1972	1972	0
450	20250514	125500	343700789	1972	1972	1972	1971	3314
451	20250514	125400	337168563	1974	1974	1974	1974	0
452	20250514	125300	337168563	1974	1972	1974	1971	393
453	20250514	125200	336393512	1974	1974	1974	1974	100
454	20250514	125100	336196112	1974	1974	1974	1974	200
455	20250514	125000	335801312	1974	1974	1974	1974	100
456	20250514	124900	335603912	1974	1974	1974	1974	487
457	20250514	124800	334642574	1974	1974	1974	1974	1013
458	20250514	124700	332642912	1972	1972	1972	1972	0
459	20250514	124600	332642912	1972	1972	1972	1972	290
460	20250514	124500	332071032	1972	1972	1972	1972	20
461	20250514	124400	332031592	1973	1973	1973	1973	0
462	20250514	124300	332031592	1973	1973	1973	1973	0
463	20250514	124200	332031592	1973	1973	1973	1973	1
464	20250514	124100	332029619	1973	1973	1973	1973	1
465	20250514	124000	332027646	1973	1973	1973	1973	0
466	20250514	123900	332027646	1973	1973	1973	1973	0
467	20250514	123800	332027646	1973	1973	1973	1973	100
468	20250514	123700	331830346	1973	1973	1973	1973	0
469	20250514	123600	331830346	1973	1973	1973	1973	3000
470	20250514	123500	325911346	1973	1973	1973	1973	1
471	20250514	123400	325909373	1973	1973	1973	1973	0
472	20250514	123300	325909373	1973	1973	1973	1973	0
473	20250514	123200	325909373	1973	1972	1973	1972	40
474	20250514	123100	325830473	1973	1973	1973	1973	0
475	20250514	123000	325830473	1973	1971	1973	1970	509
476	20250514	122900	324827017	1973	1972	1973	1971	4436
477	20250514	122800	316082735	1973	1973	1973	1973	0
478	20250514	122700	316082735	1973	1973	1973	1973	0
479	20250514	122600	316082735	1973	1973	1973	1973	1
480	20250514	122500	316080762	1973	1973	1973	1973	200
481	20250514	122400	315686162	1975	1975	1975	1975	0
482	20250514	122300	315686162	1975	1975	1975	1975	0
483	20250514	122200	315686162	1975	1972	1975	1972	12
484	20250514	122100	315662495	1973	1975	1975	1973	4
485	20250514	122000	315654598	1972	1973	1973	1972	19
486	20250514	121900	315617125	1975	1975	1975	1975	0
487	20250514	121800	315617125	1975	1975	1975	1975	1
488	20250514	121700	315615150	1971	1971	1971	1971	0
489	20250514	121600	315615150	1971	1971	1971	1971	0
490	20250514	121500	315615150	1971	1971	1971	1971	0
491	20250514	121400	315615150	1971	1972	1972	1971	1282
492	20250514	121300	313087874	1972	1972	1972	1972	0
493	20250514	121200	313087874	1972	1972	1972	1972	1001
494	20250514	121100	311113902	1972	1975	1975	1972	187
495	20250514	121000	310745104	1975	1975	1975	1975	0
496	20250514	120900	310745104	1975	1975	1975	1975	0
497	20250514	120800	310745104	1975	1973	1975	1973	257
498	20250514	120700	310237996	1973	1974	1974	1973	242
499	20250514	120600	309760430	1975	1974	1975	1974	498
500	20250514	120500	308777377	1974	1974	1974	1974	0
501	20250514	120400	308777377	1974	1974	1974	1974	488
502	20250514	120300	307814065	1974	1974	1974	1974	9
503	20250514	120200	307796299	1974	1974	1974	1974	1000
504	20250514	120100	305822299	1974	1974	1974	1974	0
505	20250514	120000	305822299	1974	1974	1974	1974	500
506	20250514	115900	304835299	1974	1974	1974	1974	69
507	20250514	115800	304699093	1974	1974	1974	1974	0
508	20250514	115700	304699093	1974	1971	1974	1971	3011
509	20250514	115600	298761432	1971	1972	1972	1970	1672
510	20250514	115500	295466660	1973	1973	1973	1973	1
511	20250514	115400	295464687	1972	1972	1972	1972	14
512	20250514	115300	295437079	1973	1973	1973	1973	11
513	20250514	115200	295415376	1972	1972	1972	1972	2
514	20250514	115100	295411432	1973	1973	1973	1973	0
515	20250514	115000	295411432	1973	1973	1973	1973	0
516	20250514	114900	295411432	1973	1973	1973	1973	5
517	20250514	114800	295401567	1973	1972	1973	1972	68
518	20250514	114700	295267470	1974	1974	1974	1974	2
519	20250514	114600	295263522	1973	1973	1973	1973	0
520	20250514	114500	295263522	1973	1973	1973	1973	1246
521	20250514	114400	292805164	1973	1973	1973	1973	1
522	20250514	114300	292803191	1974	1974	1974	1974	0
523	20250514	114200	292803191	1974	1974	1974	1973	50
524	20250514	114100	292704539	1974	1973	1974	1973	92
525	20250514	114000	292523021	1973	1973	1973	1973	35
526	20250514	113900	292453966	1973	1973	1973	1973	0
527	20250514	113800	292453966	1973	1973	1973	1973	29
528	20250514	113700	292396749	1974	1973	1974	1973	7
529	20250514	113600	292382936	1973	1973	1973	1973	4
530	20250514	113500	292375044	1974	1974	1974	1974	0
531	20250514	113400	292375044	1974	1974	1974	1974	650
532	20250514	113300	291091944	1974	1973	1974	1973	201
533	20250514	113200	290695370	1975	1975	1975	1975	0
534	20250514	113100	290695370	1975	1974	1975	1974	203
535	20250514	113000	290294645	1975	1975	1975	1975	0
536	20250514	112900	290294645	1975	1975	1975	1975	0
537	20250514	112800	290294645	1975	1975	1975	1975	1
538	20250514	112700	290292670	1975	1975	1975	1975	1300
539	20250514	112600	287725170	1975	1975	1975	1975	0
540	20250514	112500	287725170	1975	1975	1975	1975	0
541	20250514	112400	287725170	1975	1975	1975	1975	0
542	20250514	112300	287725170	1975	1975	1975	1975	1
543	20250514	112200	287723195	1970	1974	1975	1970	770
544	20250514	112100	286203031	1975	1975	1975	1975	0
545	20250514	112000	286203031	1975	1975	1975	1975	0
546	20250514	111900	286203031	1975	1975	1975	1975	0
547	20250514	111800	286203031	1975	1975	1975	1975	0
548	20250514	111700	286203031	1975	1970	1975	1970	400
549	20250514	111600	285414531	1975	1974	1975	1970	435
550	20250514	111500	284557024	1974	1974	1974	1974	112
551	20250514	111400	284335936	1975	1975	1975	1975	1
552	20250514	111300	284333961	1969	1969	1969	1969	0
553	20250514	111200	284333961	1969	1970	1970	1969	1600
554	20250514	111100	281182281	1969	1969	1969	1969	0
555	20250514	111000	281182281	1969	1974	1974	1969	1574
556	20250514	110900	278080123	1974	1974	1974	1974	50
557	20250514	110800	277981423	1974	1974	1975	1974	3725
558	20250514	110700	270628026	1971	1971	1971	1971	31
559	20250514	110600	270566925	1975	1975	1975	1974	550
560	20250514	110500	269480707	1975	1974	1975	1974	505
561	20250514	110400	268483347	1975	1975	1975	1975	50
562	20250514	110300	268384597	1972	1972	1972	1972	0
563	20250514	110200	268384597	1972	1972	1972	1972	789
564	20250514	110100	266828689	1972	1972	1972	1972	211
565	20250514	110000	266412597	1975	1975	1975	1975	0
566	20250514	105900	266412597	1975	1975	1975	1975	0
567	20250514	105800	266412597	1975	1975	1975	1975	100
568	20250514	105700	266215097	1975	1974	1975	1974	14
569	20250514	105600	266187460	1974	1974	1974	1974	136
570	20250514	105500	265918996	1974	1971	1974	1968	1202
571	20250514	105400	263549865	1971	1971	1971	1971	1
572	20250514	105300	263547894	1968	1968	1968	1968	1752
573	20250514	105200	260099958	1968	1968	1968	1967	578
574	20250514	105100	258962564	1968	1971	1971	1967	6421
575	20250514	105000	246323186	1971	1970	1971	1970	201
576	20250514	104900	245927215	1970	1971	1971	1970	1701
577	20250514	104800	242576244	1970	1972	1972	1970	4227
578	20250514	104700	234243847	1972	1974	1974	1972	5005
579	20250514	104600	224368974	1975	1978	1978	1974	8215
580	20250514	104500	208137985	1978	1984	1984	1978	58
581	20250514	104400	208023211	1984	1984	1984	1984	20
582	20250514	104300	207983531	1984	1984	1984	1984	300
583	20250514	104200	207388331	1984	1984	1984	1984	0
584	20250514	104100	207388331	1984	1984	1984	1984	0
585	20250514	104000	207388331	1984	1984	1984	1984	4
586	20250514	103900	207380395	1984	1984	1984	1984	2
587	20250514	103800	207376427	1978	1981	1981	1978	2358
588	20250514	103700	202712111	1981	1982	1982	1981	1254
589	20250514	103600	200227437	1984	1981	1984	1981	279
590	20250514	103500	199674588	1981	1981	1981	1981	0
591	20250514	103400	199674588	1981	1977	1984	1977	360
592	20250514	103300	198961562	1981	1981	1981	1981	194
593	20250514	103200	198577248	1981	1981	1981	1981	15
594	20250514	103100	198547533	1980	1985	1985	1980	313
595	20250514	103000	197927688	1985	1985	1985	1985	0
596	20250514	102900	197927688	1985	1985	1985	1985	202
597	20250514	102800	197526718	1985	1981	1985	1980	526
598	20250514	102700	196483011	1981	1985	1985	1981	452
599	20250514	102600	195586013	1985	1985	1985	1985	0
600	20250514	102500	195586013	1985	1985	1985	1985	0
601	20250514	102400	195586013	1985	1985	1985	1985	0
602	20250514	102300	195586013	1985	1985	1985	1985	1
603	20250514	102200	195584028	1976	1976	1976	1976	11
604	20250514	102100	195562292	1976	1976	1976	1975	10911
605	20250514	102000	174006336	1986	1986	1988	1986	9024
606	20250514	101900	156073671	1986	1986	1986	1986	256
607	20250514	101800	155565255	1977	1987	1987	1977	935
608	20250514	101700	153707810	1987	1980	1987	1975	1001
609	20250514	101600	151729973	1988	1988	1988	1988	0
610	20250514	101500	151729973	1988	1988	1988	1988	0
611	20250514	101400	151729973	1988	1988	1988	1988	0
612	20250514	101300	151729973	1988	1979	1988	1976	1458
613	20250514	101200	148841488	1980	1980	1980	1980	281
614	20250514	101100	148285108	1980	1980	1980	1980	500
615	20250514	101000	147295108	1988	1988	1990	1988	468
616	20250514	100900	146364527	1976	1990	1990	1976	914
617	20250514	100800	144557578	1990	1990	1991	1990	2036
618	20250514	100700	140504888	1990	1989	1990	1988	3296
619	20250514	100600	133947769	1988	1988	1988	1988	1022
620	20250514	100500	131916033	1985	1985	1985	1985	86
621	20250514	100400	131745323	1977	1978	1978	1977	120
622	20250514	100300	131507983	1985	1985	1985	1985	100
623	20250514	100200	131309483	1985	1985	1985	1985	547
624	20250514	100100	130223688	1985	1985	1985	1985	500
625	20250514	100000	129231188	1985	1985	1985	1985	25
626	20250514	095900	129181563	1987	1986	1987	1986	858
627	20250514	095800	127476898	1976	1985	1985	1976	558
628	20250514	095700	126370168	1985	1985	1985	1985	174
629	20250514	095600	126024778	1985	1985	1985	1985	367
630	20250514	095500	125296283	1985	1986	1986	1980	2212
631	20250514	095400	120915423	1986	1981	1986	1980	600
632	20250514	095300	119725613	1975	1986	1986	1975	971
633	20250514	095200	117798265	1986	1986	1986	1986	803
634	20250514	095100	116203507	1985	1982	1986	1982	300
635	20250514	095000	115608567	1976	1982	1982	1976	1469
636	20250514	094900	112702060	1987	1987	1987	1987	300
637	20250514	094800	112105960	1987	1987	1987	1983	207
638	20250514	094700	111694679	1983	1983	1983	1983	0
639	20250514	094600	111694679	1983	1983	1983	1981	172
640	20250514	094500	111353745	1987	1987	1987	1987	1
641	20250514	094400	111351758	1987	1987	1987	1987	40
642	20250514	094300	111272278	1987	1981	1987	1980	114
643	20250514	094200	111046151	1988	1987	1988	1982	462
644	20250514	094100	110128810	1987	1987	1987	1987	500
645	20250514	094000	109135310	1987	1983	1987	1983	226
646	20250514	093900	108686272	1986	1986	1986	1986	203
647	20250514	093800	108283114	1986	1986	1986	1980	63
648	20250514	093700	108158362	1980	1981	1981	1980	258
649	20250514	093600	107647318	1986	1986	1986	1986	1
650	20250514	093500	107645332	1981	1983	1987	1981	291
651	20250514	093400	107068488	1987	1987	1987	1987	0
652	20250514	093300	107068488	1987	1987	1987	1987	50
653	20250514	093200	106969138	1987	1987	1987	1987	0
654	20250514	093100	106969138	1987	1987	1988	1987	1221
655	20250514	093000	104541900	1988	1988	1988	1988	16
656	20250514	092900	104510092	1988	1988	1988	1988	24
657	20250514	092800	104462380	1988	1979	1988	1979	951
658	20250514	092700	102579859	1979	1979	1979	1979	0
659	20250514	092600	102579859	1979	1978	1979	1975	2705
660	20250514	092500	97234286	1979	1979	1979	1979	1
661	20250514	092400	97232307	1976	1985	1985	1976	2340
662	20250514	092300	92607254	1978	1980	1980	1978	1300
663	20250514	092200	90034395	1988	1988	1988	1988	1
664	20250514	092100	90032407	1988	1982	1988	1980	1380
665	20250514	092000	87298765	1981	1982	1982	1981	687
666	20250514	091900	85937229	1990	1990	1992	1981	1272
667	20250514	091800	83407945	1990	1994	1994	1990	101
668	20250514	091700	83206951	1993	1993	1993	1993	62
669	20250514	091600	83083385	1994	1994	1994	1994	498
670	20250514	091500	82090373	1994	1986	1994	1981	1378
671	20250514	091400	79351028	1986	1984	1989	1984	419
672	20250514	091300	78517947	1984	1976	1990	1976	7295
673	20250514	091200	64033437	1976	1970	1976	1970	218
674	20250514	091100	63603965	1969	1968	1970	1968	1930
675	20250514	091000	59804174	1967	1970	1970	1967	1637
676	20250514	090900	56581671	1970	1981	1981	1970	6793
677	20250514	090800	43178145	1977	1987	1987	1977	5581
678	20250514	090700	32133332	1988	1981	1988	1981	2181
679	20250514	090600	27812764	1982	1983	1983	1982	751
680	20250514	090500	26323584	1983	1988	1988	1983	403
681	20250514	090400	25522435	1988	1987	1988	1980	5488
682	20250514	090300	14634153	1987	1989	1990	1987	1996
683	20250514	090200	10663961	1989	1989	1990	1987	1098
684	20250514	090100	8481029	1987	1990	1990	1986	2534
685	20250514	090000	3440431	1990	1997	1998	1990	1725