KissMeData/088910/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	194200	98101219	1975	1975	1975	1975	6340
3	20250514	194100	98101219	1975	1975	1975	1975	0
4	20250514	194000	98101219	1975	1975	1975	1975	0
5	20250514	193900	98101219	1975	1975	1975	1975	0
6	20250514	193800	98101219	1975	1975	1975	1975	0
7	20250514	193700	98101219	1975	1975	1975	1975	0
8	20250514	193600	98101219	1975	1975	1975	1975	0
9	20250514	193500	98101219	1975	1975	1975	1975	0
10	20250514	193400	98101219	1975	1975	1975	1975	0
11	20250514	193300	98101219	1975	1975	1975	1975	0
12	20250514	193200	98101219	1975	1975	1975	1975	0
13	20250514	193100	98101219	1975	1975	1975	1975	0
14	20250514	193000	98101219	1975	1975	1975	1975	0
15	20250514	192900	98101219	1975	1975	1975	1975	0
16	20250514	192800	98101219	1975	1975	1975	1975	0
17	20250514	192700	98101219	1975	1975	1975	1975	0
18	20250514	192600	98101219	1975	1975	1975	1975	0
19	20250514	192500	98101219	1975	1975	1975	1975	0
20	20250514	192400	98101219	1975	1975	1975	1975	0
21	20250514	192300	98101219	1975	1975	1975	1975	0
22	20250514	192200	98101219	1975	1975	1975	1975	0
23	20250514	192100	98101219	1975	1975	1975	1975	0
24	20250514	192000	98101219	1975	1975	1975	1975	0
25	20250514	191900	98101219	1975	1975	1975	1975	0
26	20250514	191800	98101219	1975	1975	1975	1975	0
27	20250514	191700	98101219	1975	1975	1975	1975	0
28	20250514	191600	98101219	1975	1975	1975	1975	0
29	20250514	191500	98101219	1975	1975	1975	1975	0
30	20250514	191400	98101219	1975	1975	1975	1975	0
31	20250514	191300	98101219	1975	1975	1975	1975	0
32	20250514	191200	98101219	1975	1975	1975	1975	6340
33	20250514	191100	98101219	1975	1975	1975	1975	0
34	20250514	191000	98101219	1975	1975	1975	1975	0
35	20250514	190900	98101219	1975	1975	1975	1975	0
36	20250514	190800	98101219	1975	1975	1975	1975	0
37	20250514	190700	98101219	1975	1975	1975	1975	0
38	20250514	190600	98101219	1975	1975	1975	1975	0
39	20250514	190500	98101219	1975	1975	1975	1975	0
40	20250514	190400	98101219	1975	1975	1975	1975	0
41	20250514	190300	98101219	1975	1975	1975	1975	0
42	20250514	190200	98101219	1975	1975	1975	1975	0
43	20250514	190100	98101219	1975	1975	1975	1975	0
44	20250514	190000	98101219	1975	1975	1975	1975	0
45	20250514	185900	98101219	1975	1975	1975	1975	0
46	20250514	185800	98101219	1975	1975	1975	1975	0
47	20250514	185700	98101219	1975	1975	1975	1975	0
48	20250514	185600	98101219	1975	1975	1975	1975	0
49	20250514	185500	98101219	1975	1975	1975	1975	0
50	20250514	185400	98101219	1975	1975	1975	1975	0
51	20250514	185300	98101219	1975	1975	1975	1975	0
52	20250514	185200	98101219	1975	1975	1975	1975	0
53	20250514	185100	98101219	1975	1975	1975	1975	0
54	20250514	185000	98101219	1975	1975	1975	1975	0
55	20250514	184900	98101219	1975	1975	1975	1975	0
56	20250514	184800	98101219	1975	1975	1975	1975	0
57	20250514	184700	98101219	1975	1975	1975	1975	0
58	20250514	184600	98101219	1975	1975	1975	1975	0
59	20250514	184500	98101219	1975	1975	1975	1975	0
60	20250514	184400	98101219	1975	1975	1975	1975	0
61	20250514	184300	98101219	1975	1975	1975	1975	0
62	20250514	184200	98101219	1975	1975	1975	1975	6340
63	20250514	184100	98101219	1975	1975	1975	1975	0
64	20250514	184000	98101219	1975	1975	1975	1975	0
65	20250514	183900	98101219	1975	1975	1975	1975	0
66	20250514	183800	98101219	1975	1975	1975	1975	0
67	20250514	183700	98101219	1975	1975	1975	1975	0
68	20250514	183600	98101219	1975	1975	1975	1975	0
69	20250514	183500	98101219	1975	1975	1975	1975	0
70	20250514	183400	98101219	1975	1975	1975	1975	0
71	20250514	183300	98101219	1975	1975	1975	1975	0
72	20250514	183200	98101219	1975	1975	1975	1975	0
73	20250514	183100	98101219	1975	1975	1975	1975	0
74	20250514	183000	98101219	1975	1975	1975	1975	0
75	20250514	182900	98101219	1975	1975	1975	1975	0
76	20250514	182800	98101219	1975	1975	1975	1975	0
77	20250514	182700	98101219	1975	1975	1975	1975	0
78	20250514	182600	98101219	1975	1975	1975	1975	0
79	20250514	182500	98101219	1975	1975	1975	1975	0
80	20250514	182400	98101219	1975	1975	1975	1975	0
81	20250514	182300	98101219	1975	1975	1975	1975	0
82	20250514	182200	98101219	1975	1975	1975	1975	0
83	20250514	182100	98101219	1975	1975	1975	1975	0
84	20250514	182000	98101219	1975	1975	1975	1975	0
85	20250514	181900	98101219	1975	1975	1975	1975	0
86	20250514	181800	98101219	1975	1975	1975	1975	0
87	20250514	181700	98101219	1975	1975	1975	1975	0
88	20250514	181600	98101219	1975	1975	1975	1975	0
89	20250514	181500	98101219	1975	1975	1975	1975	0
90	20250514	181400	98101219	1975	1975	1975	1975	0
91	20250514	181300	98101219	1975	1975	1975	1975	0
92	20250514	181200	98101219	1975	1975	1975	1975	6340
93	20250514	181100	98101219	1975	1975	1975	1975	0
94	20250514	181000	98101219	1975	1975	1975	1975	0
95	20250514	180900	98101219	1975	1975	1975	1975	0
96	20250514	180800	98101219	1975	1975	1975	1975	0
97	20250514	180700	98101219	1975	1975	1975	1975	0
98	20250514	180600	98101219	1975	1975	1975	1975	0
99	20250514	180500	98101219	1975	1975	1975	1975	0
100	20250514	180400	98101219	1975	1975	1975	1975	0
101	20250514	180300	98101219	1975	1975	1975	1975	0
102	20250514	180200	98101219	1975	1975	1975	1975	0
103	20250514	180100	98101219	1975	1975	1975	1975	0
104	20250514	180000	98101219	1975	1975	1975	1975	0
105	20250514	175900	98101219	1975	1975	1975	1975	0
106	20250514	175800	98101219	1975	1975	1975	1975	0
107	20250514	175700	98101219	1975	1975	1975	1975	0
108	20250514	175600	98101219	1975	1975	1975	1975	0
109	20250514	175500	98101219	1975	1975	1975	1975	0
110	20250514	175400	98101219	1975	1975	1975	1975	0
111	20250514	175300	98101219	1975	1975	1975	1975	0
112	20250514	175200	98101219	1975	1975	1975	1975	0
113	20250514	175100	98101219	1975	1975	1975	1975	0
114	20250514	175000	98101219	1975	1975	1975	1975	0
115	20250514	174900	98101219	1975	1975	1975	1975	0
116	20250514	174800	98101219	1975	1975	1975	1975	0
117	20250514	174700	98101219	1975	1975	1975	1975	0
118	20250514	174600	98101219	1975	1975	1975	1975	0
119	20250514	174500	98101219	1975	1975	1975	1975	0
120	20250514	174400	98101219	1975	1975	1975	1975	0
121	20250514	174300	98101219	1975	1975	1975	1975	0
122	20250514	174200	98101219	1975	1975	1975	1975	6340
123	20250514	174100	98101219	1975	1975	1975	1975	0
124	20250514	174000	98101219	1975	1975	1975	1975	0
125	20250514	173900	98101219	1975	1975	1975	1975	0
126	20250514	173800	98101219	1975	1975	1975	1975	0
127	20250514	173700	98101219	1975	1975	1975	1975	0
128	20250514	173600	98101219	1975	1975	1975	1975	0
129	20250514	173500	98101219	1975	1975	1975	1975	0
130	20250514	173400	98101219	1975	1975	1975	1975	0
131	20250514	173300	98101219	1975	1975	1975	1975	0
132	20250514	173200	98101219	1975	1975	1975	1975	0
133	20250514	173100	98101219	1975	1975	1975	1975	0
134	20250514	173000	98101219	1975	1975	1975	1975	0
135	20250514	172900	98101219	1975	1975	1975	1975	0
136	20250514	172800	98101219	1975	1975	1975	1975	0
137	20250514	172700	98101219	1975	1975	1975	1975	0
138	20250514	172600	98101219	1975	1975	1975	1975	0
139	20250514	172500	98101219	1975	1975	1975	1975	0
140	20250514	172400	98101219	1975	1975	1975	1975	0
141	20250514	172300	98101219	1975	1975	1975	1975	0
142	20250514	172200	98101219	1975	1975	1975	1975	0
143	20250514	172100	98101219	1975	1975	1975	1975	0
144	20250514	172000	98101219	1975	1975	1975	1975	0
145	20250514	171900	98101219	1975	1975	1975	1975	0
146	20250514	171800	98101219	1975	1975	1975	1975	0
147	20250514	171700	98101219	1975	1975	1975	1975	0
148	20250514	171600	98101219	1975	1975	1975	1975	0
149	20250514	171500	98101219	1975	1975	1975	1975	0
150	20250514	171400	98101219	1975	1975	1975	1975	0
151	20250514	171300	98101219	1975	1975	1975	1975	0
152	20250514	171200	98101219	1975	1975	1975	1975	6340
153	20250514	171100	98101219	1975	1975	1975	1975	0
154	20250514	171000	98101219	1975	1975	1975	1975	0
155	20250514	170900	98101219	1975	1975	1975	1975	0
156	20250514	170800	98101219	1975	1975	1975	1975	0
157	20250514	170700	98101219	1975	1975	1975	1975	0
158	20250514	170600	98101219	1975	1975	1975	1975	0
159	20250514	170500	98101219	1975	1975	1975	1975	0
160	20250514	170400	98101219	1975	1975	1975	1975	0
161	20250514	170300	98101219	1975	1975	1975	1975	0
162	20250514	170200	98101219	1975	1975	1975	1975	0
163	20250514	170100	98101219	1975	1975	1975	1975	0
164	20250514	170000	98101219	1975	1975	1975	1975	0
165	20250514	165900	98101219	1975	1975	1975	1975	0
166	20250514	165800	98101219	1975	1975	1975	1975	0
167	20250514	165700	98101219	1975	1975	1975	1975	0
168	20250514	165600	98101219	1975	1975	1975	1975	0
169	20250514	165500	98101219	1975	1975	1975	1975	0
170	20250514	165400	98101219	1975	1975	1975	1975	0
171	20250514	165300	98101219	1975	1975	1975	1975	0
172	20250514	165200	98101219	1975	1975	1975	1975	0
173	20250514	165100	98101219	1975	1975	1975	1975	0
174	20250514	165000	98101219	1975	1975	1975	1975	0
175	20250514	164900	98101219	1975	1975	1975	1975	0
176	20250514	164800	98101219	1975	1975	1975	1975	0
177	20250514	164700	98101219	1975	1975	1975	1975	0
178	20250514	164600	98101219	1975	1975	1975	1975	0
179	20250514	164500	98101219	1975	1975	1975	1975	0
180	20250514	164400	98101219	1975	1975	1975	1975	0
181	20250514	164300	98101219	1975	1975	1975	1975	0
182	20250514	164200	98101219	1975	1975	1975	1975	6340
183	20250514	164100	98101219	1975	1975	1975	1975	0
184	20250514	164000	98101219	1975	1975	1975	1975	0
185	20250514	163900	98101219	1975	1975	1975	1975	0
186	20250514	163800	98101219	1975	1975	1975	1975	0
187	20250514	163700	98101219	1975	1975	1975	1975	0
188	20250514	163600	98101219	1975	1975	1975	1975	0
189	20250514	163500	98101219	1975	1975	1975	1975	0
190	20250514	163400	98101219	1975	1975	1975	1975	0
191	20250514	163300	98101219	1975	1975	1975	1975	0
192	20250514	163200	98101219	1975	1975	1975	1975	0
193	20250514	163100	98101219	1975	1975	1975	1975	0
194	20250514	163000	98101219	1975	1975	1975	1975	0
195	20250514	162900	98101219	1975	1975	1975	1975	0
196	20250514	162800	98101219	1975	1975	1975	1975	0
197	20250514	162700	98101219	1975	1975	1975	1975	0
198	20250514	162600	98101219	1975	1975	1975	1975	0
199	20250514	162500	98101219	1975	1975	1975	1975	0
200	20250514	162400	98101219	1975	1975	1975	1975	0
201	20250514	162300	98101219	1975	1975	1975	1975	0
202	20250514	162200	98101219	1975	1975	1975	1975	0
203	20250514	162100	98101219	1975	1975	1975	1975	0
204	20250514	162000	98101219	1975	1975	1975	1975	0
205	20250514	161900	98101219	1975	1975	1975	1975	0
206	20250514	161800	98101219	1975	1975	1975	1975	0
207	20250514	161700	98101219	1975	1975	1975	1975	0
208	20250514	161600	98101219	1975	1975	1975	1975	0
209	20250514	161500	98101219	1975	1975	1975	1975	0
210	20250514	161400	98101219	1975	1975	1975	1975	0
211	20250514	161300	98101219	1975	1975	1975	1975	0
212	20250514	161200	98101219	1975	1975	1975	1975	6340
213	20250514	161100	98101219	1975	1975	1975	1975	0
214	20250514	161000	98101219	1975	1975	1975	1975	0
215	20250514	160900	98101219	1975	1975	1975	1975	0
216	20250514	160800	98101219	1975	1975	1975	1975	0
217	20250514	160700	98101219	1975	1975	1975	1975	0
218	20250514	160600	98101219	1975	1975	1975	1975	0
219	20250514	160500	98101219	1975	1975	1975	1975	0
220	20250514	160400	98101219	1975	1975	1975	1975	0
221	20250514	160300	98101219	1975	1975	1975	1975	0
222	20250514	160200	98101219	1975	1975	1975	1975	0
223	20250514	160100	98101219	1975	1975	1975	1975	0
224	20250514	160000	98101219	1975	1975	1975	1975	0
225	20250514	155900	98101219	1975	1975	1975	1975	0
226	20250514	155800	98101219	1975	1975	1975	1975	0
227	20250514	155700	98101219	1975	1975	1975	1975	0
228	20250514	155600	98101219	1975	1975	1975	1975	0
229	20250514	155500	98101219	1975	1975	1975	1975	0
230	20250514	155400	98101219	1975	1975	1975	1975	0
231	20250514	155300	98101219	1975	1975	1975	1975	0
232	20250514	155200	98101219	1975	1975	1975	1975	0
233	20250514	155100	98101219	1975	1975	1975	1975	0
234	20250514	155000	98101219	1975	1975	1975	1975	0
235	20250514	154900	98101219	1975	1975	1975	1975	0
236	20250514	154800	98101219	1975	1975	1975	1975	0
237	20250514	154700	98101219	1975	1975	1975	1975	0
238	20250514	154600	98101219	1975	1975	1975	1975	0
239	20250514	154500	98101219	1975	1975	1975	1975	0
240	20250514	154400	98101219	1975	1975	1975	1975	0
241	20250514	154300	98101219	1975	1975	1975	1975	0
242	20250514	154200	98101219	1975	1975	1975	1975	6340
243	20250514	154100	98101219	1975	1975	1975	1975	0
244	20250514	154000	98101219	1975	1975	1975	1975	0
245	20250514	153900	98101219	1975	1975	1975	1975	0
246	20250514	153800	98101219	1975	1975	1975	1975	0
247	20250514	153700	98101219	1975	1975	1975	1975	0
248	20250514	153600	98101219	1975	1975	1975	1975	0
249	20250514	153500	98101219	1975	1975	1975	1975	0
250	20250514	153400	98101219	1975	1975	1975	1975	0
251	20250514	153300	98101219	1975	1975	1975	1975	0
252	20250514	153200	98101219	1975	1975	1975	1975	0
253	20250514	153100	98101219	1975	1975	1975	1975	0
254	20250514	153000	98101219	1975	1975	1975	1975	6340
255	20250514	152900	85579719	1981	1981	1981	1981	0
256	20250514	152800	85579719	1981	1981	1981	1981	0
257	20250514	152700	85579719	1981	1981	1981	1981	0
258	20250514	152600	85579719	1981	1981	1981	1981	0
259	20250514	152500	85579719	1981	1981	1981	1981	0
260	20250514	152400	85579719	1981	1981	1981	1981	0
261	20250514	152300	85579719	1981	1981	1981	1981	0
262	20250514	152200	85579719	1981	1981	1981	1981	0
263	20250514	152100	85579719	1981	1981	1981	1981	0
264	20250514	152000	85579719	1981	1981	1981	1981	0
265	20250514	151900	85579719	1981	1981	1981	1981	0
266	20250514	151800	85579719	1981	1981	1981	1981	0
267	20250514	151700	85579719	1981	1981	1981	1981	25
268	20250514	151600	85530194	1980	1980	1980	1980	0
269	20250514	151500	85530194	1980	1980	1980	1980	0
270	20250514	151400	85530194	1980	1980	1980	1980	0
271	20250514	151300	85530194	1980	1980	1980	1980	0
272	20250514	151200	85530194	1980	1985	1985	1980	4550
273	20250514	151100	76513499	1985	1985	1985	1985	0
274	20250514	151000	76513499	1985	1985	1985	1985	18
275	20250514	150900	76477769	1985	1986	1986	1985	12
276	20250514	150800	76453947	1985	1985	1985	1985	10
277	20250514	150700	76434097	1987	1987	1987	1987	0
278	20250514	150600	76434097	1987	1987	1987	1987	0
279	20250514	150500	76434097	1987	1987	1987	1987	0
280	20250514	150400	76434097	1987	1986	1987	1986	101
281	20250514	150300	76233441	1986	1986	1986	1986	0
282	20250514	150200	76233441	1986	1986	1986	1986	0
283	20250514	150100	76233441	1986	1986	1986	1986	7
284	20250514	150000	76219539	1986	1986	1986	1986	0
285	20250514	145900	76219539	1986	1986	1986	1986	0
286	20250514	145800	76219539	1986	1986	1986	1986	72
287	20250514	145700	76076547	1986	1986	1986	1986	0
288	20250514	145600	76076547	1986	1986	1986	1986	0
289	20250514	145500	76076547	1986	1986	1986	1986	0
290	20250514	145400	76076547	1986	1987	1987	1986	4
291	20250514	145300	76068602	1987	1987	1987	1987	0
292	20250514	145200	76068602	1987	1987	1987	1987	0
293	20250514	145100	76068602	1987	1987	1987	1987	400
294	20250514	145000	75273802	1987	1987	1987	1987	0
295	20250514	144900	75273802	1987	1987	1987	1987	0
296	20250514	144800	75273802	1987	1987	1987	1987	0
297	20250514	144700	75273802	1987	1987	1987	1987	0
298	20250514	144600	75273802	1987	1987	1987	1987	0
299	20250514	144500	75273802	1987	1987	1987	1987	0
300	20250514	144400	75273802	1987	1987	1987	1987	0
301	20250514	144300	75273802	1987	1987	1987	1987	0
302	20250514	144200	75273802	1987	1987	1987	1987	0
303	20250514	144100	75273802	1987	1987	1987	1987	0
304	20250514	144000	75273802	1987	1987	1987	1987	0
305	20250514	143900	75273802	1987	1987	1987	1987	0
306	20250514	143800	75273802	1987	1987	1987	1987	0
307	20250514	143700	75273802	1987	1987	1987	1987	0
308	20250514	143600	75273802	1987	1987	1987	1987	0
309	20250514	143500	75273802	1987	1987	1987	1987	0
310	20250514	143400	75273802	1987	1987	1987	1987	0
311	20250514	143300	75273802	1987	1987	1987	1987	0
312	20250514	143200	75273802	1987	1987	1987	1987	0
313	20250514	143100	75273802	1987	1987	1987	1987	0
314	20250514	143000	75273802	1987	1987	1987	1987	29
315	20250514	142900	75216179	1987	1987	1987	1987	0
316	20250514	142800	75216179	1987	1987	1987	1987	0
317	20250514	142700	75216179	1987	1987	1987	1987	2
318	20250514	142600	75212205	1996	1996	1996	1996	1
319	20250514	142500	75210209	1996	1996	1996	1996	0
320	20250514	142400	75210209	1996	1996	1996	1996	0
321	20250514	142300	75210209	1996	1996	1996	1996	0
322	20250514	142200	75210209	1996	1996	1996	1996	0
323	20250514	142100	75210209	1996	1996	1996	1996	0
324	20250514	142000	75210209	1996	1996	1996	1996	0
325	20250514	141900	75210209	1996	1996	1996	1996	0
326	20250514	141800	75210209	1996	1996	1996	1996	0
327	20250514	141700	75210209	1996	1994	1996	1994	50
328	20250514	141600	75110463	1995	1995	1995	1995	0
329	20250514	141500	75110463	1995	1995	1995	1995	0
330	20250514	141400	75110463	1995	1995	1995	1995	0
331	20250514	141300	75110463	1995	1994	1995	1994	3700
332	20250514	141200	67729687	1994	1994	1994	1994	10
333	20250514	141100	67709747	1996	1996	1996	1996	0
334	20250514	141000	67709747	1996	1996	1996	1996	0
335	20250514	140900	67709747	1996	1996	1996	1996	0
336	20250514	140800	67709747	1996	1996	1996	1996	0
337	20250514	140700	67709747	1996	1996	1996	1996	0
338	20250514	140600	67709747	1996	1996	1996	1996	0
339	20250514	140500	67709747	1996	1996	1996	1996	0
340	20250514	140400	67709747	1996	1996	1996	1996	0
341	20250514	140300	67709747	1996	1996	1996	1996	0
342	20250514	140200	67709747	1996	1996	1996	1996	0
343	20250514	140100	67709747	1996	1996	1996	1996	1
344	20250514	140000	67707751	1996	1996	1996	1996	0
345	20250514	135900	67707751	1996	1996	1996	1996	0
346	20250514	135800	67707751	1996	1996	1996	1996	0
347	20250514	135700	67707751	1996	1996	1996	1996	0
348	20250514	135600	67707751	1996	1996	1996	1996	0
349	20250514	135500	67707751	1996	1996	1996	1996	5
350	20250514	135400	67697771	1976	1976	1976	1976	0
351	20250514	135300	67697771	1976	1976	1976	1976	0
352	20250514	135200	67697771	1976	1976	1976	1976	46
353	20250514	135100	67606875	1976	1976	1976	1976	8
354	20250514	135000	67591067	1997	1997	1997	1997	3
355	20250514	134900	67585076	1999	1999	1999	1999	0
356	20250514	134800	67585076	1999	1999	1999	1999	0
357	20250514	134700	67585076	1999	1999	1999	1999	3
358	20250514	134600	67579079	1999	1999	1999	1999	0
359	20250514	134500	67579079	1999	1999	1999	1999	11
360	20250514	134400	67557090	1999	1993	2000	1993	2441
361	20250514	134300	62677240	1993	1989	1993	1989	2000
362	20250514	134200	58693550	1990	1990	1990	1990	0
363	20250514	134100	58693550	1990	1990	1990	1990	0
364	20250514	134000	58693550	1990	1985	1990	1985	398
365	20250514	133900	57901720	1984	1984	1984	1984	56
366	20250514	133800	57790616	1983	1983	1983	1983	0
367	20250514	133700	57790616	1983	1983	1983	1983	0
368	20250514	133600	57790616	1983	1983	1983	1983	0
369	20250514	133500	57790616	1983	1983	1983	1983	0
370	20250514	133400	57790616	1983	1979	1983	1979	1579
371	20250514	133300	54660919	1977	1977	1977	1977	0
372	20250514	133200	54660919	1977	1977	1977	1977	0
373	20250514	133100	54660919	1977	1977	1977	1977	0
374	20250514	133000	54660919	1977	1977	1977	1977	8
375	20250514	132900	54645103	1977	1977	1977	1977	0
376	20250514	132800	54645103	1977	1977	1977	1977	0
377	20250514	132700	54645103	1977	1977	1977	1977	1
378	20250514	132600	54643126	1977	1977	1977	1977	0
379	20250514	132500	54643126	1977	1977	1977	1977	0
380	20250514	132400	54643126	1977	1977	1977	1977	0
381	20250514	132300	54643126	1977	1977	1977	1977	0
382	20250514	132200	54643126	1977	1977	1977	1977	0
383	20250514	132100	54643126	1977	1977	1977	1977	0
384	20250514	132000	54643126	1977	1978	1980	1977	25
385	20250514	131900	54593659	1977	1977	1977	1977	86
386	20250514	131800	54423637	1977	1977	1977	1977	0
387	20250514	131700	54423637	1977	1977	1977	1977	0
388	20250514	131600	54423637	1977	1977	1977	1977	0
389	20250514	131500	54423637	1977	1977	1977	1977	0
390	20250514	131400	54423637	1977	1977	1977	1977	0
391	20250514	131300	54423637	1977	1977	1977	1977	0
392	20250514	131200	54423637	1977	1976	1977	1976	771
393	20250514	131100	52899436	1976	1976	1976	1976	10
394	20250514	131000	52879676	1969	1969	1969	1969	0
395	20250514	130900	52879676	1969	1969	1969	1969	0
396	20250514	130800	52879676	1969	1969	1969	1969	0
397	20250514	130700	52879676	1969	1969	1969	1969	0
398	20250514	130600	52879676	1969	1969	1969	1969	0
399	20250514	130500	52879676	1969	1969	1969	1969	0
400	20250514	130400	52879676	1969	1969	1969	1969	0
401	20250514	130300	52879676	1969	1969	1969	1969	0
402	20250514	130200	52879676	1969	1969	1969	1969	0
403	20250514	130100	52879676	1969	1969	1969	1969	0
404	20250514	130000	52879676	1969	1969	1969	1969	0
405	20250514	125900	52879676	1969	1969	1969	1969	0
406	20250514	125800	52879676	1969	1969	1969	1969	0
407	20250514	125700	52879676	1969	1969	1969	1969	0
408	20250514	125600	52879676	1969	1969	1969	1969	0
409	20250514	125500	52879676	1969	1969	1969	1969	0
410	20250514	125400	52879676	1969	1969	1969	1969	0
411	20250514	125300	52879676	1969	1969	1969	1969	0
412	20250514	125200	52879676	1969	1969	1969	1969	0
413	20250514	125100	52879676	1969	1969	1969	1969	0
414	20250514	125000	52879676	1969	1969	1969	1969	0
415	20250514	124900	52879676	1969	1969	1969	1969	50
416	20250514	124800	52781226	1969	1969	1969	1969	0
417	20250514	124700	52781226	1969	1969	1969	1969	0
418	20250514	124600	52781226	1969	1969	1969	1969	0
419	20250514	124500	52781226	1969	1969	1969	1969	1
420	20250514	124400	52779257	1975	1975	1975	1975	0
421	20250514	124300	52779257	1975	1975	1975	1975	0
422	20250514	124200	52779257	1975	1975	1975	1975	0
423	20250514	124100	52779257	1975	1975	1975	1975	0
424	20250514	124000	52779257	1975	1975	1975	1975	0
425	20250514	123900	52779257	1975	1975	1975	1975	0
426	20250514	123800	52779257	1975	1975	1975	1975	0
427	20250514	123700	52779257	1975	1974	1975	1974	1727
428	20250514	123600	49368648	1973	1973	1973	1973	0
429	20250514	123500	49368648	1973	1973	1973	1973	0
430	20250514	123400	49368648	1973	1973	1973	1973	0
431	20250514	123300	49368648	1973	1973	1973	1973	0
432	20250514	123200	49368648	1973	1973	1973	1973	0
433	20250514	123100	49368648	1973	1973	1973	1973	0
434	20250514	123000	49368648	1973	1973	1973	1973	0
435	20250514	122900	49368648	1973	1973	1973	1973	0
436	20250514	122800	49368648	1973	1973	1973	1973	0
437	20250514	122700	49368648	1973	1973	1973	1973	0
438	20250514	122600	49368648	1973	1973	1973	1973	0
439	20250514	122500	49368648	1973	1973	1973	1973	0
440	20250514	122400	49368648	1973	1973	1973	1973	0
441	20250514	122300	49368648	1973	1973	1973	1973	0
442	20250514	122200	49368648	1973	1973	1973	1973	0
443	20250514	122100	49368648	1973	1973	1973	1973	0
444	20250514	122000	49368648	1973	1973	1973	1973	0
445	20250514	121900	49368648	1973	1973	1973	1973	0
446	20250514	121800	49368648	1973	1973	1973	1973	6
447	20250514	121700	49356810	1973	1973	1973	1973	0
448	20250514	121600	49356810	1973	1973	1973	1973	0
449	20250514	121500	49356810	1973	1973	1973	1973	0
450	20250514	121400	49356810	1973	1973	1973	1973	0
451	20250514	121300	49356810	1973	1973	1973	1973	0
452	20250514	121200	49356810	1973	1973	1973	1973	0
453	20250514	121100	49356810	1973	1973	1973	1973	17
454	20250514	121000	49323269	1973	1973	1973	1973	0
455	20250514	120900	49323269	1973	1973	1973	1973	0
456	20250514	120800	49323269	1973	1973	1973	1973	0
457	20250514	120700	49323269	1973	1973	1973	1973	0
458	20250514	120600	49323269	1973	1973	1973	1973	1
459	20250514	120500	49321296	1974	1974	1974	1974	0
460	20250514	120400	49321296	1974	1974	1974	1974	0
461	20250514	120300	49321296	1974	1974	1974	1974	0
462	20250514	120200	49321296	1974	1974	1974	1974	0
463	20250514	120100	49321296	1974	1974	1974	1974	0
464	20250514	120000	49321296	1974	1974	1974	1974	0
465	20250514	115900	49321296	1974	1974	1974	1974	0
466	20250514	115800	49321296	1974	1974	1974	1974	0
467	20250514	115700	49321296	1974	1974	1974	1974	0
468	20250514	115600	49321296	1974	1974	1974	1974	0
469	20250514	115500	49321296	1974	1974	1974	1974	0
470	20250514	115400	49321296	1974	1974	1974	1974	0
471	20250514	115300	49321296	1974	1974	1974	1974	0
472	20250514	115200	49321296	1974	1974	1974	1974	0
473	20250514	115100	49321296	1974	1974	1974	1974	0
474	20250514	115000	49321296	1974	1974	1974	1974	0
475	20250514	114900	49321296	1974	1974	1974	1974	0
476	20250514	114800	49321296	1974	1974	1974	1974	0
477	20250514	114700	49321296	1974	1974	1974	1974	0
478	20250514	114600	49321296	1974	1974	1974	1974	0
479	20250514	114500	49321296	1974	1974	1974	1974	0
480	20250514	114400	49321296	1974	1974	1974	1974	0
481	20250514	114300	49321296	1974	1974	1974	1974	0
482	20250514	114200	49321296	1974	1974	1974	1974	0
483	20250514	114100	49321296	1974	1974	1974	1974	0
484	20250514	114000	49321296	1974	1974	1974	1974	0
485	20250514	113900	49321296	1974	1974	1974	1974	0
486	20250514	113800	49321296	1974	1974	1974	1974	0
487	20250514	113700	49321296	1974	1974	1974	1974	5
488	20250514	113600	49311426	1968	1968	1968	1968	0
489	20250514	113500	49311426	1968	1968	1968	1968	0
490	20250514	113400	49311426	1968	1968	1968	1968	0
491	20250514	113300	49311426	1968	1968	1968	1968	0
492	20250514	113200	49311426	1968	1968	1968	1968	0
493	20250514	113100	49311426	1968	1968	1968	1968	0
494	20250514	113000	49311426	1968	1968	1968	1968	0
495	20250514	112900	49311426	1968	1968	1968	1968	0
496	20250514	112800	49311426	1968	1968	1968	1968	0
497	20250514	112700	49311426	1968	1968	1968	1968	0
498	20250514	112600	49311426	1968	1968	1968	1968	0
499	20250514	112500	49311426	1968	1968	1968	1968	0
500	20250514	112400	49311426	1968	1968	1968	1968	0
501	20250514	112300	49311426	1968	1968	1968	1968	0
502	20250514	112200	49311426	1968	1968	1968	1968	0
503	20250514	112100	49311426	1968	1968	1968	1968	0
504	20250514	112000	49311426	1968	1968	1968	1968	0
505	20250514	111900	49311426	1968	1968	1968	1968	0
506	20250514	111800	49311426	1968	1968	1968	1968	0
507	20250514	111700	49311426	1968	1968	1968	1968	0
508	20250514	111600	49311426	1968	1968	1968	1968	0
509	20250514	111500	49311426	1968	1968	1968	1968	1
510	20250514	111400	49309458	1968	1968	1968	1968	0
511	20250514	111300	49309458	1968	1968	1968	1968	110
512	20250514	111200	49092978	1974	1974	1974	1974	0
513	20250514	111100	49092978	1974	1974	1974	1974	0
514	20250514	111000	49092978	1974	1974	1974	1974	1110
515	20250514	110900	46901838	1975	1975	1975	1975	0
516	20250514	110800	46901838	1975	1975	1975	1975	0
517	20250514	110700	46901838	1975	1967	1975	1967	2970
518	20250514	110600	41036358	1967	1967	1967	1967	0
519	20250514	110500	41036358	1967	1967	1967	1967	1
520	20250514	110400	41034391	1967	1967	1967	1967	1
521	20250514	110300	41032424	1967	1967	1967	1967	30
522	20250514	110200	40973414	1967	1967	1967	1967	0
523	20250514	110100	40973414	1967	1967	1967	1967	0
524	20250514	110000	40973414	1967	1967	1967	1967	0
525	20250514	105900	40973414	1967	1967	1967	1967	0
526	20250514	105800	40973414	1967	1967	1967	1967	0
527	20250514	105700	40973414	1967	1967	1967	1967	0
528	20250514	105600	40973414	1967	1967	1967	1967	0
529	20250514	105500	40973414	1967	1967	1967	1967	0
530	20250514	105400	40973414	1967	1967	1967	1967	0
531	20250514	105300	40973414	1967	1967	1967	1967	0
532	20250514	105200	40973414	1967	1967	1967	1967	1
533	20250514	105100	40971447	1966	1966	1966	1966	0
534	20250514	105000	40971447	1966	1966	1966	1966	0
535	20250514	104900	40971447	1966	1966	1966	1966	0
536	20250514	104800	40971447	1966	1966	1966	1966	0
537	20250514	104700	40971447	1966	1966	1966	1966	0
538	20250514	104600	40971447	1966	1966	1966	1966	0
539	20250514	104500	40971447	1966	1966	1966	1966	0
540	20250514	104400	40971447	1966	1966	1966	1966	0
541	20250514	104300	40971447	1966	1966	1966	1966	0
542	20250514	104200	40971447	1966	1967	1967	1966	1000
543	20250514	104100	39005445	1971	1971	1971	1971	0
544	20250514	104000	39005445	1971	1971	1971	1971	0
545	20250514	103900	39005445	1971	1971	1971	1971	0
546	20250514	103800	39005445	1971	1971	1971	1971	0
547	20250514	103700	39005445	1971	1971	1971	1971	1
548	20250514	103600	39003474	1966	1966	1966	1966	0
549	20250514	103500	39003474	1966	1966	1966	1966	0
550	20250514	103400	39003474	1966	1966	1966	1966	0
551	20250514	103300	39003474	1966	1966	1966	1966	0
552	20250514	103200	39003474	1966	1966	1966	1966	0
553	20250514	103100	39003474	1966	1966	1966	1966	0
554	20250514	103000	39003474	1966	1966	1966	1966	0
555	20250514	102900	39003474	1966	1966	1966	1966	0
556	20250514	102800	39003474	1966	1966	1966	1966	0
557	20250514	102700	39003474	1966	1966	1966	1966	0
558	20250514	102600	39003474	1966	1966	1966	1966	0
559	20250514	102500	39003474	1966	1966	1966	1966	0
560	20250514	102400	39003474	1966	1969	1969	1966	50
561	20250514	102300	38905075	1969	1969	1969	1969	0
562	20250514	102200	38905075	1969	1969	1969	1969	0
563	20250514	102100	38905075	1969	1971	1971	1969	551
564	20250514	102000	37820154	1971	1971	1971	1971	0
565	20250514	101900	37820154	1971	1971	1971	1971	0
566	20250514	101800	37820154	1971	1971	1971	1971	0
567	20250514	101700	37820154	1971	1971	1971	1971	0
568	20250514	101600	37820154	1971	1971	1971	1971	0
569	20250514	101500	37820154	1971	1971	1971	1971	0
570	20250514	101400	37820154	1971	1971	1971	1971	0
571	20250514	101300	37820154	1971	1971	1971	1971	0
572	20250514	101200	37820154	1971	1971	1971	1971	0
573	20250514	101100	37820154	1971	1971	1971	1971	0
574	20250514	101000	37820154	1971	1971	1971	1971	1
575	20250514	100900	37818183	1969	1969	1969	1969	104
576	20250514	100800	37613407	1969	1967	1969	1967	313
577	20250514	100700	36997116	1967	1967	1967	1967	153
578	20250514	100600	36696165	1966	1966	1966	1966	326
579	20250514	100500	36055249	1967	1967	1967	1967	143
580	20250514	100400	35773968	1967	1968	1968	1967	402
581	20250514	100300	34983142	1969	1969	1969	1969	803
582	20250514	100200	33402035	1971	1971	1971	1971	3
583	20250514	100100	33396122	1970	1970	1970	1970	300
584	20250514	100000	32805122	1971	1971	1971	1971	4
585	20250514	095900	32797238	1972	1972	1972	1972	0
586	20250514	095800	32797238	1972	1972	1972	1972	0
587	20250514	095700	32797238	1972	1972	1972	1972	0
588	20250514	095600	32797238	1972	1972	1972	1972	0
589	20250514	095500	32797238	1972	1972	1972	1972	0
590	20250514	095400	32797238	1972	1972	1972	1972	740
591	20250514	095300	31337958	1972	1972	1972	1972	0
592	20250514	095200	31337958	1972	1972	1972	1972	0
593	20250514	095100	31337958	1972	1972	1972	1972	0
594	20250514	095000	31337958	1972	1972	1972	1972	0
595	20250514	094900	31337958	1972	1972	1972	1972	0
596	20250514	094800	31337958	1972	1972	1972	1972	0
597	20250514	094700	31337958	1972	1972	1972	1972	0
598	20250514	094600	31337958	1972	1972	1972	1972	0
599	20250514	094500	31337958	1972	1972	1972	1972	11
600	20250514	094400	31316266	1972	1972	1972	1972	5
601	20250514	094300	31306406	1973	1973	1973	1973	0
602	20250514	094200	31306406	1973	1973	1973	1973	0
603	20250514	094100	31306406	1973	1972	1973	1972	105
604	20250514	094000	31099245	1971	1967	1971	1967	105
605	20250514	093900	30892400	1966	1966	1966	1966	0
606	20250514	093800	30892400	1966	1966	1966	1966	0
607	20250514	093700	30892400	1966	1966	1966	1966	0
608	20250514	093600	30892400	1966	1966	1966	1966	0
609	20250514	093500	30892400	1966	1965	1966	1965	1338
610	20250514	093400	28262179	1964	1964	1964	1964	0
611	20250514	093300	28262179	1964	1964	1964	1964	0
612	20250514	093200	28262179	1964	1964	1964	1964	0
613	20250514	093100	28262179	1964	1964	1964	1964	401
614	20250514	093000	27474615	1964	1964	1964	1964	0
615	20250514	092900	27474615	1964	1964	1964	1964	0
616	20250514	092800	27474615	1964	1964	1964	1964	0
617	20250514	092700	27474615	1964	1964	1964	1964	0
618	20250514	092600	27474615	1964	1964	1964	1964	0
619	20250514	092500	27474615	1964	1964	1964	1964	0
620	20250514	092400	27474615	1964	1964	1964	1964	0
621	20250514	092300	27474615	1964	1964	1964	1964	10
622	20250514	092200	27454975	1964	1964	1964	1964	0
623	20250514	092100	27454975	1964	1964	1964	1964	0
624	20250514	092000	27454975	1964	1964	1964	1964	0
625	20250514	091900	27454975	1964	1964	1964	1964	0
626	20250514	091800	27454975	1964	1964	1964	1964	13
627	20250514	091700	27429443	1962	1962	1962	1962	0
628	20250514	091600	27429443	1962	1962	1962	1962	0
629	20250514	091500	27429443	1962	1962	1962	1962	0
630	20250514	091400	27429443	1962	1962	1962	1962	0
631	20250514	091300	27429443	1962	1962	1962	1962	0
632	20250514	091200	27429443	1962	1962	1962	1962	86
633	20250514	091100	27260711	1962	1962	1962	1962	11
634	20250514	091000	27239129	1962	1962	1962	1962	0
635	20250514	090900	27239129	1962	1962	1962	1962	1
636	20250514	090800	27237167	1962	1962	1962	1962	0
637	20250514	090700	27237167	1962	1962	1962	1962	0
638	20250514	090600	27237167	1962	1962	1962	1962	1
639	20250514	090500	27235205	1961	1961	1961	1961	0
640	20250514	090400	27235205	1961	1961	1961	1961	0
641	20250514	090300	27235205	1961	1961	1961	1961	11110
642	20250514	090200	5448495	1961	1961	1961	1961	0
643	20250514	090100	5448495	1961	1961	1961	1961	0
644	20250514	090000	5448495	1961	1964	1964	1961	2776