KissMeData/088790/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	194300	193055465	1975	1975	1975	1975	225
3	20250513	194200	193055465	1975	1975	1975	1975	0
4	20250513	194100	193055465	1975	1975	1975	1975	0
5	20250513	194000	193055465	1975	1975	1975	1975	0
6	20250513	193900	193055465	1975	1975	1975	1975	0
7	20250513	193800	193055465	1975	1975	1975	1975	0
8	20250513	193700	193055465	1975	1975	1975	1975	0
9	20250513	193600	193055465	1975	1975	1975	1975	0
10	20250513	193500	193055465	1975	1975	1975	1975	0
11	20250513	193400	193055465	1975	1975	1975	1975	0
12	20250513	193300	193055465	1975	1975	1975	1975	0
13	20250513	193200	193055465	1975	1975	1975	1975	0
14	20250513	193100	193055465	1975	1975	1975	1975	0
15	20250513	193000	193055465	1975	1975	1975	1975	0
16	20250513	192900	193055465	1975	1975	1975	1975	0
17	20250513	192800	193055465	1975	1975	1975	1975	0
18	20250513	192700	193055465	1975	1975	1975	1975	0
19	20250513	192600	193055465	1975	1975	1975	1975	0
20	20250513	192500	193055465	1975	1975	1975	1975	0
21	20250513	192400	193055465	1975	1975	1975	1975	0
22	20250513	192300	193055465	1975	1975	1975	1975	0
23	20250513	192200	193055465	1975	1975	1975	1975	0
24	20250513	192100	193055465	1975	1975	1975	1975	0
25	20250513	192000	193055465	1975	1975	1975	1975	0
26	20250513	191900	193055465	1975	1975	1975	1975	0
27	20250513	191800	193055465	1975	1975	1975	1975	0
28	20250513	191700	193055465	1975	1975	1975	1975	0
29	20250513	191600	193055465	1975	1975	1975	1975	0
30	20250513	191500	193055465	1975	1975	1975	1975	0
31	20250513	191400	193055465	1975	1975	1975	1975	0
32	20250513	191300	193055465	1975	1975	1975	1975	225
33	20250513	191200	193055465	1975	1975	1975	1975	0
34	20250513	191100	193055465	1975	1975	1975	1975	0
35	20250513	191000	193055465	1975	1975	1975	1975	0
36	20250513	190900	193055465	1975	1975	1975	1975	0
37	20250513	190800	193055465	1975	1975	1975	1975	0
38	20250513	190700	193055465	1975	1975	1975	1975	0
39	20250513	190600	193055465	1975	1975	1975	1975	0
40	20250513	190500	193055465	1975	1975	1975	1975	0
41	20250513	190400	193055465	1975	1975	1975	1975	0
42	20250513	190300	193055465	1975	1975	1975	1975	0
43	20250513	190200	193055465	1975	1975	1975	1975	0
44	20250513	190100	193055465	1975	1975	1975	1975	0
45	20250513	190000	193055465	1975	1975	1975	1975	0
46	20250513	185900	193055465	1975	1975	1975	1975	0
47	20250513	185800	193055465	1975	1975	1975	1975	0
48	20250513	185700	193055465	1975	1975	1975	1975	0
49	20250513	185600	193055465	1975	1975	1975	1975	0
50	20250513	185500	193055465	1975	1975	1975	1975	0
51	20250513	185400	193055465	1975	1975	1975	1975	0
52	20250513	185300	193055465	1975	1975	1975	1975	0
53	20250513	185200	193055465	1975	1975	1975	1975	0
54	20250513	185100	193055465	1975	1975	1975	1975	0
55	20250513	185000	193055465	1975	1975	1975	1975	0
56	20250513	184900	193055465	1975	1975	1975	1975	0
57	20250513	184800	193055465	1975	1975	1975	1975	0
58	20250513	184700	193055465	1975	1975	1975	1975	0
59	20250513	184600	193055465	1975	1975	1975	1975	0
60	20250513	184500	193055465	1975	1975	1975	1975	0
61	20250513	184400	193055465	1975	1975	1975	1975	0
62	20250513	184300	193055465	1975	1975	1975	1975	225
63	20250513	184200	193055465	1975	1975	1975	1975	0
64	20250513	184100	193055465	1975	1975	1975	1975	0
65	20250513	184000	193055465	1975	1975	1975	1975	0
66	20250513	183900	193055465	1975	1975	1975	1975	0
67	20250513	183800	193055465	1975	1975	1975	1975	0
68	20250513	183700	193055465	1975	1975	1975	1975	0
69	20250513	183600	193055465	1975	1975	1975	1975	0
70	20250513	183500	193055465	1975	1975	1975	1975	0
71	20250513	183400	193055465	1975	1975	1975	1975	0
72	20250513	183300	193055465	1975	1975	1975	1975	0
73	20250513	183200	193055465	1975	1975	1975	1975	0
74	20250513	183100	193055465	1975	1975	1975	1975	0
75	20250513	183000	193055465	1975	1975	1975	1975	0
76	20250513	182900	193055465	1975	1975	1975	1975	0
77	20250513	182800	193055465	1975	1975	1975	1975	0
78	20250513	182700	193055465	1975	1975	1975	1975	0
79	20250513	182600	193055465	1975	1975	1975	1975	0
80	20250513	182500	193055465	1975	1975	1975	1975	0
81	20250513	182400	193055465	1975	1975	1975	1975	0
82	20250513	182300	193055465	1975	1975	1975	1975	0
83	20250513	182200	193055465	1975	1975	1975	1975	0
84	20250513	182100	193055465	1975	1975	1975	1975	0
85	20250513	182000	193055465	1975	1975	1975	1975	0
86	20250513	181900	193055465	1975	1975	1975	1975	0
87	20250513	181800	193055465	1975	1975	1975	1975	0
88	20250513	181700	193055465	1975	1975	1975	1975	0
89	20250513	181600	193055465	1975	1975	1975	1975	0
90	20250513	181500	193055465	1975	1975	1975	1975	0
91	20250513	181400	193055465	1975	1975	1975	1975	0
92	20250513	181300	193055465	1975	1975	1975	1975	225
93	20250513	181200	193055465	1975	1975	1975	1975	0
94	20250513	181100	193055465	1975	1975	1975	1975	0
95	20250513	181000	193055465	1975	1975	1975	1975	0
96	20250513	180900	193055465	1975	1975	1975	1975	0
97	20250513	180800	193055465	1975	1975	1975	1975	0
98	20250513	180700	193055465	1975	1975	1975	1975	0
99	20250513	180600	193055465	1975	1975	1975	1975	0
100	20250513	180500	193055465	1975	1975	1975	1975	0
101	20250513	180400	193055465	1975	1975	1975	1975	0
102	20250513	180300	193055465	1975	1975	1975	1975	0
103	20250513	180200	193055465	1975	1975	1975	1975	0
104	20250513	180100	193055465	1975	1975	1975	1975	0
105	20250513	180000	193055465	1975	1975	1975	1975	0
106	20250513	175900	193055465	1975	1975	1975	1975	0
107	20250513	175800	193055465	1975	1975	1975	1975	0
108	20250513	175700	193055465	1975	1975	1975	1975	0
109	20250513	175600	193055465	1975	1975	1975	1975	0
110	20250513	175500	193055465	1975	1975	1975	1975	0
111	20250513	175400	193055465	1975	1975	1975	1975	0
112	20250513	175300	193055465	1975	1975	1975	1975	0
113	20250513	175200	193055465	1975	1975	1975	1975	0
114	20250513	175100	193055465	1975	1975	1975	1975	0
115	20250513	175000	193055465	1975	1975	1975	1975	0
116	20250513	174900	193055465	1975	1975	1975	1975	0
117	20250513	174800	193055465	1975	1975	1975	1975	0
118	20250513	174700	193055465	1975	1975	1975	1975	0
119	20250513	174600	193055465	1975	1975	1975	1975	0
120	20250513	174500	193055465	1975	1975	1975	1975	0
121	20250513	174400	193055465	1975	1975	1975	1975	0
122	20250513	174300	193055465	1975	1975	1975	1975	225
123	20250513	174200	193055465	1975	1975	1975	1975	0
124	20250513	174100	193055465	1975	1975	1975	1975	0
125	20250513	174000	193055465	1975	1975	1975	1975	0
126	20250513	173900	193055465	1975	1975	1975	1975	0
127	20250513	173800	193055465	1975	1975	1975	1975	0
128	20250513	173700	193055465	1975	1975	1975	1975	0
129	20250513	173600	193055465	1975	1975	1975	1975	0
130	20250513	173500	193055465	1975	1975	1975	1975	0
131	20250513	173400	193055465	1975	1975	1975	1975	0
132	20250513	173300	193055465	1975	1975	1975	1975	0
133	20250513	173200	193055465	1975	1975	1975	1975	0
134	20250513	173100	193055465	1975	1975	1975	1975	0
135	20250513	173000	193055465	1975	1975	1975	1975	0
136	20250513	172900	193055465	1975	1975	1975	1975	0
137	20250513	172800	193055465	1975	1975	1975	1975	0
138	20250513	172700	193055465	1975	1975	1975	1975	0
139	20250513	172600	193055465	1975	1975	1975	1975	0
140	20250513	172500	193055465	1975	1975	1975	1975	0
141	20250513	172400	193055465	1975	1975	1975	1975	0
142	20250513	172300	193055465	1975	1975	1975	1975	0
143	20250513	172200	193055465	1975	1975	1975	1975	0
144	20250513	172100	193055465	1975	1975	1975	1975	0
145	20250513	172000	193055465	1975	1975	1975	1975	0
146	20250513	171900	193055465	1975	1975	1975	1975	0
147	20250513	171800	193055465	1975	1975	1975	1975	0
148	20250513	171700	193055465	1975	1975	1975	1975	0
149	20250513	171600	193055465	1975	1975	1975	1975	0
150	20250513	171500	193055465	1975	1975	1975	1975	0
151	20250513	171400	193055465	1975	1975	1975	1975	0
152	20250513	171300	193055465	1975	1975	1975	1975	225
153	20250513	171200	193055465	1975	1975	1975	1975	0
154	20250513	171100	193055465	1975	1975	1975	1975	0
155	20250513	171000	193055465	1975	1975	1975	1975	0
156	20250513	170900	193055465	1975	1975	1975	1975	0
157	20250513	170800	193055465	1975	1975	1975	1975	0
158	20250513	170700	193055465	1975	1975	1975	1975	0
159	20250513	170600	193055465	1975	1975	1975	1975	0
160	20250513	170500	193055465	1975	1975	1975	1975	0
161	20250513	170400	193055465	1975	1975	1975	1975	0
162	20250513	170300	193055465	1975	1975	1975	1975	0
163	20250513	170200	193055465	1975	1975	1975	1975	0
164	20250513	170100	193055465	1975	1975	1975	1975	0
165	20250513	170000	193055465	1975	1975	1975	1975	0
166	20250513	165900	193055465	1975	1975	1975	1975	0
167	20250513	165800	193055465	1975	1975	1975	1975	0
168	20250513	165700	193055465	1975	1975	1975	1975	0
169	20250513	165600	193055465	1975	1975	1975	1975	0
170	20250513	165500	193055465	1975	1975	1975	1975	0
171	20250513	165400	193055465	1975	1975	1975	1975	0
172	20250513	165300	193055465	1975	1975	1975	1975	0
173	20250513	165200	193055465	1975	1975	1975	1975	0
174	20250513	165100	193055465	1975	1975	1975	1975	0
175	20250513	165000	193055465	1975	1975	1975	1975	0
176	20250513	164900	193055465	1975	1975	1975	1975	0
177	20250513	164800	193055465	1975	1975	1975	1975	0
178	20250513	164700	193055465	1975	1975	1975	1975	0
179	20250513	164600	193055465	1975	1975	1975	1975	0
180	20250513	164500	193055465	1975	1975	1975	1975	0
181	20250513	164400	193055465	1975	1975	1975	1975	0
182	20250513	164300	193055465	1975	1975	1975	1975	225
183	20250513	164200	193055465	1975	1975	1975	1975	0
184	20250513	164100	193055465	1975	1975	1975	1975	0
185	20250513	164000	193055465	1975	1975	1975	1975	0
186	20250513	163900	193055465	1975	1975	1975	1975	0
187	20250513	163800	193055465	1975	1975	1975	1975	0
188	20250513	163700	193055465	1975	1975	1975	1975	0
189	20250513	163600	193055465	1975	1975	1975	1975	0
190	20250513	163500	193055465	1975	1975	1975	1975	0
191	20250513	163400	193055465	1975	1975	1975	1975	0
192	20250513	163300	193055465	1975	1975	1975	1975	0
193	20250513	163200	193055465	1975	1975	1975	1975	0
194	20250513	163100	193055465	1975	1975	1975	1975	0
195	20250513	163000	193055465	1975	1975	1975	1975	0
196	20250513	162900	193055465	1975	1975	1975	1975	0
197	20250513	162800	193055465	1975	1975	1975	1975	0
198	20250513	162700	193055465	1975	1975	1975	1975	0
199	20250513	162600	193055465	1975	1975	1975	1975	0
200	20250513	162500	193055465	1975	1975	1975	1975	0
201	20250513	162400	193055465	1975	1975	1975	1975	0
202	20250513	162300	193055465	1975	1975	1975	1975	0
203	20250513	162200	193055465	1975	1975	1975	1975	0
204	20250513	162100	193055465	1975	1975	1975	1975	0
205	20250513	162000	193055465	1975	1975	1975	1975	0
206	20250513	161900	193055465	1975	1975	1975	1975	0
207	20250513	161800	193055465	1975	1975	1975	1975	0
208	20250513	161700	193055465	1975	1975	1975	1975	0
209	20250513	161600	193055465	1975	1975	1975	1975	0
210	20250513	161500	193055465	1975	1975	1975	1975	0
211	20250513	161400	193055465	1975	1975	1975	1975	0
212	20250513	161300	193055465	1975	1975	1975	1975	225
213	20250513	161200	193055465	1975	1975	1975	1975	0
214	20250513	161100	193055465	1975	1975	1975	1975	0
215	20250513	161000	193055465	1975	1975	1975	1975	0
216	20250513	160900	193055465	1975	1975	1975	1975	0
217	20250513	160800	193055465	1975	1975	1975	1975	0
218	20250513	160700	193055465	1975	1975	1975	1975	0
219	20250513	160600	193055465	1975	1975	1975	1975	0
220	20250513	160500	193055465	1975	1975	1975	1975	0
221	20250513	160400	193055465	1975	1975	1975	1975	0
222	20250513	160300	193055465	1975	1975	1975	1975	0
223	20250513	160200	193055465	1975	1975	1975	1975	0
224	20250513	160100	193055465	1975	1975	1975	1975	0
225	20250513	160000	193055465	1975	1975	1975	1975	0
226	20250513	155900	193055465	1975	1975	1975	1975	0
227	20250513	155800	193055465	1975	1975	1975	1975	0
228	20250513	155700	193055465	1975	1975	1975	1975	0
229	20250513	155600	193055465	1975	1975	1975	1975	0
230	20250513	155500	193055465	1975	1975	1975	1975	0
231	20250513	155400	193055465	1975	1975	1975	1975	0
232	20250513	155300	193055465	1975	1975	1975	1975	0
233	20250513	155200	193055465	1975	1975	1975	1975	0
234	20250513	155100	193055465	1975	1975	1975	1975	0
235	20250513	155000	193055465	1975	1975	1975	1975	0
236	20250513	154900	193055465	1975	1975	1975	1975	0
237	20250513	154800	193055465	1975	1975	1975	1975	0
238	20250513	154700	193055465	1975	1975	1975	1975	0
239	20250513	154600	193055465	1975	1975	1975	1975	0
240	20250513	154500	193055465	1975	1975	1975	1975	0
241	20250513	154400	193055465	1975	1975	1975	1975	0
242	20250513	154300	193055465	1975	1975	1975	1975	225
243	20250513	154200	193055465	1975	1975	1975	1975	0
244	20250513	154100	193055465	1975	1975	1975	1975	0
245	20250513	154000	193055465	1975	1975	1975	1975	0
246	20250513	153900	193055465	1975	1975	1975	1975	0
247	20250513	153800	193055465	1975	1975	1975	1975	0
248	20250513	153700	193055465	1975	1975	1975	1975	0
249	20250513	153600	193055465	1975	1975	1975	1975	0
250	20250513	153500	193055465	1975	1975	1975	1975	0
251	20250513	153400	193055465	1975	1975	1975	1975	0
252	20250513	153300	193055465	1975	1975	1975	1975	0
253	20250513	153200	193055465	1975	1975	1975	1975	0
254	20250513	153100	193055465	1975	1975	1975	1975	0
255	20250513	153000	193055465	1975	1975	1975	1975	225
256	20250513	152900	192611090	1973	1973	1973	1973	0
257	20250513	152800	192611090	1973	1973	1973	1973	0
258	20250513	152700	192611090	1973	1973	1973	1973	0
259	20250513	152600	192611090	1973	1973	1973	1973	0
260	20250513	152500	192611090	1973	1973	1973	1973	0
261	20250513	152400	192611090	1973	1973	1973	1973	0
262	20250513	152300	192611090	1973	1973	1973	1973	0
263	20250513	152200	192611090	1973	1973	1973	1973	0
264	20250513	152100	192611090	1973	1973	1973	1973	0
265	20250513	152000	192611090	1973	1973	1973	1973	0
266	20250513	151900	192611090	1973	1973	1973	1973	0
267	20250513	151800	192611090	1973	1973	1973	1973	0
268	20250513	151700	192611090	1973	1973	1973	1973	0
269	20250513	151600	192611090	1973	1973	1973	1973	0
270	20250513	151500	192611090	1973	1973	1973	1973	1
271	20250513	151400	192609117	1969	1969	1969	1969	50
272	20250513	151300	192510667	1973	1973	1973	1973	0
273	20250513	151200	192510667	1973	1973	1973	1973	0
274	20250513	151100	192510667	1973	1973	1973	1973	4
275	20250513	151000	192502775	1974	1973	1974	1973	8
276	20250513	150900	192486989	1974	1973	1974	1973	334
277	20250513	150800	191827893	1976	1976	1976	1976	0
278	20250513	150700	191827893	1976	1976	1976	1976	0
279	20250513	150600	191827893	1976	1976	1976	1976	0
280	20250513	150500	191827893	1976	1975	1976	1975	55
281	20250513	150400	191719267	1975	1975	1975	1975	0
282	20250513	150300	191719267	1975	1974	1975	1974	3
283	20250513	150200	191713344	1975	1975	1975	1975	0
284	20250513	150100	191713344	1975	1973	1975	1973	2
285	20250513	150000	191709396	1975	1975	1975	1975	0
286	20250513	145900	191709396	1975	1975	1975	1975	0
287	20250513	145800	191709396	1975	1975	1975	1975	0
288	20250513	145700	191709396	1975	1975	1975	1975	0
289	20250513	145600	191709396	1975	1975	1975	1975	0
290	20250513	145500	191709396	1975	1975	1975	1975	0
291	20250513	145400	191709396	1975	1972	1975	1972	443
292	20250513	145300	190835758	1972	1972	1972	1972	0
293	20250513	145200	190835758	1972	1972	1972	1972	0
294	20250513	145100	190835758	1972	1972	1972	1972	0
295	20250513	145000	190835758	1972	1972	1972	1972	0
296	20250513	144900	190835758	1972	1972	1972	1972	0
297	20250513	144800	190835758	1972	1972	1972	1972	1
298	20250513	144700	190833786	1972	1972	1972	1972	0
299	20250513	144600	190833786	1972	1972	1972	1972	0
300	20250513	144500	190833786	1972	1971	1972	1971	30
301	20250513	144400	190774627	1972	1972	1972	1972	0
302	20250513	144300	190774627	1972	1972	1972	1972	0
303	20250513	144200	190774627	1972	1972	1972	1972	40
304	20250513	144100	190695747	1972	1972	1972	1972	0
305	20250513	144000	190695747	1972	1972	1972	1972	0
306	20250513	143900	190695747	1972	1972	1972	1972	4
307	20250513	143800	190687859	1973	1973	1973	1973	0
308	20250513	143700	190687859	1973	1973	1973	1973	0
309	20250513	143600	190687859	1973	1973	1973	1973	0
310	20250513	143500	190687859	1973	1973	1973	1973	0
311	20250513	143400	190687859	1973	1973	1973	1973	0
312	20250513	143300	190687859	1973	1973	1973	1973	0
313	20250513	143200	190687859	1973	1973	1973	1973	0
314	20250513	143100	190687859	1973	1968	1973	1968	1175
315	20250513	143000	188375430	1968	1966	1968	1966	3
316	20250513	142900	188369529	1968	1968	1968	1968	0
317	20250513	142800	188369529	1968	1966	1968	1966	2
318	20250513	142700	188365595	1969	1969	1969	1969	0
319	20250513	142600	188365595	1969	1969	1969	1969	0
320	20250513	142500	188365595	1969	1969	1969	1969	0
321	20250513	142400	188365595	1969	1969	1969	1969	0
322	20250513	142300	188365595	1969	1966	1969	1966	2
323	20250513	142200	188361660	1970	1970	1970	1970	0
324	20250513	142100	188361660	1970	1970	1970	1970	0
325	20250513	142000	188361660	1970	1970	1970	1970	0
326	20250513	141900	188361660	1970	1970	1970	1970	0
327	20250513	141800	188361660	1970	1970	1970	1970	1
328	20250513	141700	188359690	1970	1970	1970	1970	0
329	20250513	141600	188359690	1970	1970	1970	1970	0
330	20250513	141500	188359690	1970	1966	1970	1966	2
331	20250513	141400	188355754	1971	1971	1971	1971	0
332	20250513	141300	188355754	1971	1971	1971	1971	0
333	20250513	141200	188355754	1971	1971	1971	1971	0
334	20250513	141100	188355754	1971	1966	1971	1966	3
335	20250513	141000	188349847	1973	1973	1973	1973	0
336	20250513	140900	188349847	1973	1966	1973	1966	1004
337	20250513	140800	186372032	1971	1965	1971	1965	5
338	20250513	140700	186362191	1970	1965	1970	1965	5
339	20250513	140600	186352352	1970	1970	1970	1970	0
340	20250513	140500	186352352	1970	1965	1970	1965	2
341	20250513	140400	186348417	1972	1966	1972	1965	433
342	20250513	140300	185497429	1973	1973	1973	1973	0
343	20250513	140200	185497429	1973	1973	1973	1973	1
344	20250513	140100	185495456	1965	1980	1980	1965	1505
345	20250513	140000	182526146	1981	1981	1981	1981	0
346	20250513	135900	182526146	1981	1981	1981	1981	0
347	20250513	135800	182526146	1981	1981	1981	1981	0
348	20250513	135700	182526146	1981	1981	1981	1981	0
349	20250513	135600	182526146	1981	1981	1981	1981	0
350	20250513	135500	182526146	1981	1981	1981	1981	0
351	20250513	135400	182526146	1981	1981	1981	1981	0
352	20250513	135300	182526146	1981	1981	1981	1981	0
353	20250513	135200	182526146	1981	1981	1981	1981	0
354	20250513	135100	182526146	1981	1981	1981	1981	0
355	20250513	135000	182526146	1981	1981	1981	1981	0
356	20250513	134900	182526146	1981	1981	1981	1981	3
357	20250513	134800	182520203	1983	1983	1983	1983	2
358	20250513	134700	182516237	1984	1983	1984	1983	2
359	20250513	134600	182512270	1984	1984	1984	1984	98
360	20250513	134500	182317838	1984	1984	1984	1984	0
361	20250513	134400	182317838	1984	1984	1984	1984	80
362	20250513	134300	182159118	1984	1984	1984	1984	0
363	20250513	134200	182159118	1984	1984	1984	1984	0
364	20250513	134100	182159118	1984	1984	1984	1984	69
365	20250513	134000	182022222	1984	1984	1984	1984	0
366	20250513	133900	182022222	1984	1984	1984	1984	0
367	20250513	133800	182022222	1984	1983	1984	1983	8
368	20250513	133700	182006357	1984	1983	1984	1983	13
369	20250513	133600	181980577	1984	1982	1984	1982	24
370	20250513	133500	181932984	1983	1983	1983	1983	3
371	20250513	133400	181927035	1984	1984	1984	1984	1
372	20250513	133300	181925051	1983	1983	1983	1983	1
373	20250513	133200	181923068	1984	1984	1984	1984	60
374	20250513	133100	181804028	1984	1977	1984	1977	89
375	20250513	133000	181627831	1977	1977	1977	1977	0
376	20250513	132900	181627831	1977	1974	1977	1974	101
377	20250513	132800	181428454	1974	1973	1974	1973	12
378	20250513	132700	181404776	1973	1973	1973	1973	1
379	20250513	132600	181402803	1968	1968	1974	1968	1011
380	20250513	132500	179413144	1968	1968	1968	1968	181
381	20250513	132400	179056936	1975	1975	1975	1975	0
382	20250513	132300	179056936	1975	1975	1975	1975	0
383	20250513	132200	179056936	1975	1975	1975	1975	0
384	20250513	132100	179056936	1975	1975	1975	1975	0
385	20250513	132000	179056936	1975	1975	1975	1975	0
386	20250513	131900	179056936	1975	1973	1975	1973	7
387	20250513	131800	179043122	1973	1973	1973	1973	0
388	20250513	131700	179043122	1973	1973	1973	1973	0
389	20250513	131600	179043122	1973	1968	1973	1968	2
390	20250513	131500	179039181	1975	1975	1975	1975	0
391	20250513	131400	179039181	1975	1975	1975	1975	0
392	20250513	131300	179039181	1975	1975	1975	1975	0
393	20250513	131200	179039181	1975	1975	1975	1968	14
394	20250513	131100	179011538	1975	1971	1975	1971	501
395	20250513	131000	178024063	1978	1978	1978	1978	1
396	20250513	130900	178022085	1984	1984	1984	1984	0
397	20250513	130800	178022085	1984	1984	1984	1984	0
398	20250513	130700	178022085	1984	1989	1989	1984	1012
399	20250513	130600	176014263	1989	1988	1989	1988	5
400	20250513	130500	176004322	1988	1988	1988	1988	0
401	20250513	130400	176004322	1988	1978	1988	1978	1003
402	20250513	130300	174020355	1978	1970	1978	1970	453
403	20250513	130200	173127937	1970	1970	1970	1970	0
404	20250513	130100	173127937	1970	1970	1970	1970	0
405	20250513	130000	173127937	1970	1970	1970	1970	0
406	20250513	125900	173127937	1970	1970	1970	1970	0
407	20250513	125800	173127937	1970	1970	1970	1970	0
408	20250513	125700	173127937	1970	1970	1970	1970	0
409	20250513	125600	173127937	1970	1970	1970	1970	0
410	20250513	125500	173127937	1970	1970	1970	1970	0
411	20250513	125400	173127937	1970	1970	1970	1970	0
412	20250513	125300	173127937	1970	1970	1970	1970	0
413	20250513	125200	173127937	1970	1970	1970	1970	0
414	20250513	125100	173127937	1970	1968	1970	1968	1121
415	20250513	125000	170921605	1968	1968	1968	1968	0
416	20250513	124900	170921605	1968	1968	1968	1968	0
417	20250513	124800	170921605	1968	1968	1968	1968	1
418	20250513	124700	170919637	1969	1969	1969	1969	0
419	20250513	124600	170919637	1969	1969	1969	1969	0
420	20250513	124500	170919637	1969	1969	1969	1969	0
421	20250513	124400	170919637	1969	1969	1969	1969	0
422	20250513	124300	170919637	1969	1969	1969	1969	0
423	20250513	124200	170919637	1969	1969	1969	1969	98
424	20250513	124100	170726675	1970	1970	1970	1970	0
425	20250513	124000	170726675	1970	1970	1970	1970	0
426	20250513	123900	170726675	1970	1969	1970	1969	17
427	20250513	123800	170693201	1969	1970	1970	1967	4
428	20250513	123700	170685328	1970	1970	1970	1970	0
429	20250513	123600	170685328	1970	1970	1970	1970	0
430	20250513	123500	170685328	1970	1970	1970	1970	0
431	20250513	123400	170685328	1970	1970	1970	1970	0
432	20250513	123300	170685328	1970	1969	1970	1969	706
433	20250513	123200	169294547	1968	1968	1968	1968	0
434	20250513	123100	169294547	1968	1968	1968	1968	0
435	20250513	123000	169294547	1968	1963	1968	1963	1032
436	20250513	122900	167264596	1963	1963	1963	1963	0
437	20250513	122800	167264596	1963	1963	1963	1963	0
438	20250513	122700	167264596	1963	1963	1963	1963	1
439	20250513	122600	167262633	1967	1963	1967	1963	1042
440	20250513	122500	165214057	1963	1966	1966	1963	1001
441	20250513	122400	163246094	1963	1963	1963	1963	0
442	20250513	122300	163246094	1963	1963	1963	1963	2
443	20250513	122200	163242168	1963	1963	1963	1963	1
444	20250513	122100	163240205	1967	1971	1971	1964	2900
445	20250513	122000	157531991	1971	1971	1973	1971	1174
446	20250513	121900	155217998	1971	1971	1971	1971	131
447	20250513	121800	154959797	1973	1974	1974	1973	392
448	20250513	121700	154186089	1974	1976	1976	1974	63
449	20250513	121600	154061603	1978	1977	1978	1977	33
450	20250513	121500	153996330	1974	1974	1974	1974	0
451	20250513	121400	153996330	1974	1983	1983	1974	473
452	20250513	121300	153060850	1984	1984	1984	1984	3
453	20250513	121200	153054898	1984	1988	1988	1984	7773
454	20250513	121100	137625488	1989	1991	1991	1989	8
455	20250513	121000	137609565	1992	1992	1992	1992	0
456	20250513	120900	137609565	1992	1994	1994	1992	1010
457	20250513	120800	135596636	1994	2005	2010	1994	12646
458	20250513	120700	110369093	2015	1983	2020	1983	3094
459	20250513	120600	104194926	1980	1968	1980	1968	1314
460	20250513	120500	101604724	1969	1969	1969	1969	0
461	20250513	120400	101604724	1969	1969	1969	1969	0
462	20250513	120300	101604724	1969	1969	1969	1969	0
463	20250513	120200	101604724	1969	1969	1969	1969	0
464	20250513	120100	101604724	1969	1969	1969	1969	0
465	20250513	120000	101604724	1969	1969	1970	1969	15
466	20250513	115900	101575188	1969	1962	1969	1962	2
467	20250513	115800	101571257	1969	1966	1969	1966	73
468	20250513	115700	101427632	1967	1967	1967	1967	2
469	20250513	115600	101423698	1967	1962	1967	1962	53
470	20250513	115500	101319707	1968	1969	1970	1962	216
471	20250513	115400	100894383	1969	1965	1969	1965	1314
472	20250513	115300	98311480	1965	1974	1974	1965	402
473	20250513	115200	97519612	1985	1992	1992	1974	3576
474	20250513	115100	90452451	1992	1955	2005	1955	6473
475	20250513	115000	77646539	1953	1951	1953	1951	1330
476	20250513	114900	75050604	1951	1951	1951	1951	498
477	20250513	114800	74079006	1952	1951	1952	1951	801
478	20250513	114700	72516254	1952	1952	1952	1952	0
479	20250513	114600	72516254	1952	1951	1952	1951	3
480	20250513	114500	72510399	1952	1952	1952	1952	0
481	20250513	114400	72510399	1952	1952	1952	1952	0
482	20250513	114300	72510399	1952	1952	1952	1952	126
483	20250513	114200	72264447	1952	1952	1952	1952	0
484	20250513	114100	72264447	1952	1952	1952	1952	0
485	20250513	114000	72264447	1952	1952	1952	1952	0
486	20250513	113900	72264447	1952	1952	1952	1952	0
487	20250513	113800	72264447	1952	1952	1952	1952	0
488	20250513	113700	72264447	1952	1952	1952	1952	0
489	20250513	113600	72264447	1952	1952	1952	1952	0
490	20250513	113500	72264447	1952	1952	1952	1952	0
491	20250513	113400	72264447	1952	1952	1952	1952	0
492	20250513	113300	72264447	1952	1952	1952	1952	0
493	20250513	113200	72264447	1952	1952	1952	1952	0
494	20250513	113100	72264447	1952	1952	1952	1952	13
495	20250513	113000	72239071	1952	1952	1952	1952	0
496	20250513	112900	72239071	1952	1952	1952	1952	0
497	20250513	112800	72239071	1952	1952	1952	1952	0
498	20250513	112700	72239071	1952	1952	1952	1952	3223
499	20250513	112600	65947775	1952	1952	1952	1952	0
500	20250513	112500	65947775	1952	1952	1952	1952	0
501	20250513	112400	65947775	1952	1950	1952	1950	5567
502	20250513	112300	55082791	1950	1950	1950	1950	0
503	20250513	112200	55082791	1950	1948	1950	1948	1085
504	20250513	112100	52969209	1950	1950	1950	1950	0
505	20250513	112000	52969209	1950	1950	1950	1950	0
506	20250513	111900	52969209	1950	1950	1950	1950	0
507	20250513	111800	52969209	1950	1950	1950	1950	0
508	20250513	111700	52969209	1950	1950	1950	1950	0
509	20250513	111600	52969209	1950	1950	1950	1950	0
510	20250513	111500	52969209	1950	1950	1950	1950	0
511	20250513	111400	52969209	1950	1950	1950	1950	0
512	20250513	111300	52969209	1950	1950	1950	1950	0
513	20250513	111200	52969209	1950	1950	1950	1950	0
514	20250513	111100	52969209	1950	1950	1950	1950	0
515	20250513	111000	52969209	1950	1950	1950	1950	60
516	20250513	110900	52852209	1950	1950	1950	1950	0
517	20250513	110800	52852209	1950	1950	1950	1950	0
518	20250513	110700	52852209	1950	1950	1950	1950	0
519	20250513	110600	52852209	1950	1950	1950	1950	0
520	20250513	110500	52852209	1950	1950	1950	1950	34
521	20250513	110400	52785909	1950	1950	1950	1950	0
522	20250513	110300	52785909	1950	1950	1950	1950	0
523	20250513	110200	52785909	1950	1950	1950	1950	0
524	20250513	110100	52785909	1950	1950	1950	1950	0
525	20250513	110000	52785909	1950	1950	1950	1950	2
526	20250513	105900	52782009	1950	1950	1950	1950	0
527	20250513	105800	52782009	1950	1950	1950	1950	1
528	20250513	105700	52780059	1950	1950	1950	1950	0
529	20250513	105600	52780059	1950	1950	1950	1950	0
530	20250513	105500	52780059	1950	1950	1950	1950	0
531	20250513	105400	52780059	1950	1947	1950	1947	125
532	20250513	105300	52536681	1949	1949	1949	1949	0
533	20250513	105200	52536681	1949	1942	1949	1942	432
534	20250513	105100	51697730	1950	1950	1950	1950	0
535	20250513	105000	51697730	1950	1950	1950	1950	0
536	20250513	104900	51697730	1950	1950	1950	1950	0
537	20250513	104800	51697730	1950	1950	1950	1950	1000
538	20250513	104700	49747730	1950	1950	1950	1950	0
539	20250513	104600	49747730	1950	1950	1950	1950	0
540	20250513	104500	49747730	1950	1950	1950	1950	0
541	20250513	104400	49747730	1950	1950	1950	1950	0
542	20250513	104300	49747730	1950	1945	1950	1945	124
543	20250513	104200	49506545	1945	1945	1945	1945	0
544	20250513	104100	49506545	1945	1945	1945	1945	0
545	20250513	104000	49506545	1945	1945	1945	1945	0
546	20250513	103900	49506545	1945	1945	1945	1945	0
547	20250513	103800	49506545	1945	1940	1945	1940	1465
548	20250513	103700	46661466	1935	1940	1940	1935	2
549	20250513	103600	46657591	1935	1943	1943	1935	7
550	20250513	103500	46643998	1945	1945	1945	1943	2651
551	20250513	103400	41488337	1949	1947	1950	1947	119
552	20250513	103300	41256407	1945	1945	1945	1945	0
553	20250513	103200	41256407	1945	1945	1945	1945	0
554	20250513	103100	41256407	1945	1945	1945	1945	1
555	20250513	103000	41254462	1949	1949	1949	1949	1
556	20250513	102900	41252513	1948	1948	1948	1948	158
557	20250513	102800	40944729	1945	1947	1947	1945	7
558	20250513	102700	40931102	1947	1947	1947	1945	3
559	20250513	102600	40925263	1948	1948	1948	1948	0
560	20250513	102500	40925263	1948	1948	1948	1948	0
561	20250513	102400	40925263	1948	1945	1948	1945	16
562	20250513	102300	40894101	1948	1947	1948	1945	36
563	20250513	102200	40823996	1945	1945	1945	1945	1
564	20250513	102100	40822051	1948	1949	1949	1946	18
565	20250513	102000	40786990	1947	1946	1947	1946	1176
566	20250513	101900	38498487	1947	1947	1947	1947	1
567	20250513	101800	38496540	1946	1947	1947	1946	4
568	20250513	101700	38488753	1950	1950	1950	1950	0
569	20250513	101600	38488753	1950	1950	1950	1950	0
570	20250513	101500	38488753	1950	1950	1950	1950	32
571	20250513	101400	38426353	1950	1950	1950	1950	0
572	20250513	101300	38426353	1950	1950	1950	1950	1
573	20250513	101200	38424403	1950	1950	1950	1950	31
574	20250513	101100	38363953	1950	1950	1950	1950	0
575	20250513	101000	38363953	1950	1950	1950	1950	0
576	20250513	100900	38363953	1950	1950	1950	1950	0
577	20250513	100800	38363953	1950	1950	1950	1950	0
578	20250513	100700	38363953	1950	1948	1950	1948	1056
579	20250513	100600	36306863	1951	1951	1951	1951	0
580	20250513	100500	36306863	1951	1951	1951	1951	0
581	20250513	100400	36306863	1951	1951	1951	1951	0
582	20250513	100300	36306863	1951	1951	1951	1951	0
583	20250513	100200	36306863	1951	1951	1951	1951	52
584	20250513	100100	36205411	1952	1952	1952	1952	0
585	20250513	100000	36205411	1952	1952	1952	1952	0
586	20250513	095900	36205411	1952	1952	1952	1952	0
587	20250513	095800	36205411	1952	1952	1952	1952	1
588	20250513	095700	36203459	1952	1952	1952	1952	0
589	20250513	095600	36203459	1952	1952	1952	1952	0
590	20250513	095500	36203459	1952	1952	1952	1952	0
591	20250513	095400	36203459	1952	1952	1952	1952	0
592	20250513	095300	36203459	1952	1952	1952	1952	0
593	20250513	095200	36203459	1952	1952	1952	1952	0
594	20250513	095100	36203459	1952	1952	1952	1952	0
595	20250513	095000	36203459	1952	1952	1952	1952	2
596	20250513	094900	36199555	1951	1951	1951	1951	0
597	20250513	094800	36199555	1951	1951	1951	1951	0
598	20250513	094700	36199555	1951	1951	1951	1951	75
599	20250513	094600	36053230	1949	1949	1949	1949	1160
600	20250513	094500	33792390	1949	1949	1949	1949	25
601	20250513	094400	33743665	1949	1949	1949	1949	115
602	20250513	094300	33519530	1949	1949	1949	1949	106
603	20250513	094200	33312936	1949	1949	1949	1949	0
604	20250513	094100	33312936	1949	1949	1949	1949	0
605	20250513	094000	33312936	1949	1949	1949	1949	0
606	20250513	093900	33312936	1949	1949	1949	1949	0
607	20250513	093800	33312936	1949	1949	1949	1949	1
608	20250513	093700	33310987	1944	1944	1944	1944	0
609	20250513	093600	33310987	1944	1944	1944	1944	0
610	20250513	093500	33310987	1944	1944	1944	1944	0
611	20250513	093400	33310987	1944	1944	1944	1944	346
612	20250513	093300	32638363	1944	1944	1944	1944	0
613	20250513	093200	32638363	1944	1944	1944	1944	2
614	20250513	093100	32634475	1952	1952	1952	1952	44
615	20250513	093000	32548587	1953	1949	1953	1949	1802
616	20250513	092900	29036210	1943	1943	1943	1938	4
617	20250513	092800	29028443	1947	1947	1947	1947	0
618	20250513	092700	29028443	1947	1945	1947	1945	3495
619	20250513	092600	22230569	1943	1942	1943	1942	116
620	20250513	092500	22005214	1942	1943	1943	1942	1348
621	20250513	092400	19386281	1943	1949	1949	1943	2038
622	20250513	092300	15424745	1948	1949	1950	1948	11
623	20250513	092200	15403303	1949	1949	1949	1949	20
624	20250513	092100	15364323	1949	1949	1949	1949	0
625	20250513	092000	15364323	1949	1949	1949	1949	0
626	20250513	091900	15364323	1949	1947	1949	1947	4
627	20250513	091800	15356533	1947	1947	1947	1947	2
628	20250513	091700	15352639	1942	1941	1947	1928	1765
629	20250513	091600	11935487	1947	1944	1947	1944	1182
630	20250513	091500	9637610	1944	1944	1944	1944	1
631	20250513	091400	9635666	1936	1936	1936	1936	157
632	20250513	091300	9331714	1936	1941	1941	1936	2656
633	20250513	091200	4188818	1941	1941	1941	1941	0
634	20250513	091100	4188818	1941	1941	1941	1941	0
635	20250513	091000	4188818	1941	1941	1941	1941	0
636	20250513	090900	4188818	1941	1941	1941	1941	1
637	20250513	090800	4186877	1942	1936	1942	1936	1962
638	20250513	090700	380696	1937	1937	1937	1937	0
639	20250513	090600	380696	1937	1934	1937	1934	61
640	20250513	090500	262598	1936	1936	1936	1936	57
641	20250513	090400	152246	1940	1940	1940	1940	0
642	20250513	090300	152246	1940	1940	1940	1940	0
643	20250513	090200	152246	1940	1940	1940	1940	0
644	20250513	090100	152246	1940	1940	1940	1940	1
645	20250513	090000	150306	1927	1927	1927	1927	78