KissMeData/160550/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	201200	64795511	1982	1982	1982	1982	913
3	20250513	201100	64795511	1982	1982	1982	1982	0
4	20250513	201000	64795511	1982	1982	1982	1982	0
5	20250513	200900	64795511	1982	1982	1982	1982	0
6	20250513	200800	64795511	1982	1982	1982	1982	0
7	20250513	200700	64795511	1982	1982	1982	1982	0
8	20250513	200600	64795511	1982	1982	1982	1982	0
9	20250513	200500	64795511	1982	1982	1982	1982	0
10	20250513	200400	64795511	1982	1982	1982	1982	0
11	20250513	200300	64795511	1982	1982	1982	1982	0
12	20250513	200200	64795511	1982	1982	1982	1982	0
13	20250513	200100	64795511	1982	1982	1982	1982	0
14	20250513	200000	64795511	1982	1982	1982	1982	0
15	20250513	195900	64795511	1982	1982	1982	1982	0
16	20250513	195800	64795511	1982	1982	1982	1982	0
17	20250513	195700	64795511	1982	1982	1982	1982	0
18	20250513	195600	64795511	1982	1982	1982	1982	0
19	20250513	195500	64795511	1982	1982	1982	1982	0
20	20250513	195400	64795511	1982	1982	1982	1982	0
21	20250513	195300	64795511	1982	1982	1982	1982	0
22	20250513	195200	64795511	1982	1982	1982	1982	0
23	20250513	195100	64795511	1982	1982	1982	1982	0
24	20250513	195000	64795511	1982	1982	1982	1982	0
25	20250513	194900	64795511	1982	1982	1982	1982	0
26	20250513	194800	64795511	1982	1982	1982	1982	0
27	20250513	194700	64795511	1982	1982	1982	1982	0
28	20250513	194600	64795511	1982	1982	1982	1982	0
29	20250513	194500	64795511	1982	1982	1982	1982	0
30	20250513	194400	64795511	1982	1982	1982	1982	0
31	20250513	194300	64795511	1982	1982	1982	1982	0
32	20250513	194200	64795511	1982	1982	1982	1982	913
33	20250513	194100	64795511	1982	1982	1982	1982	0
34	20250513	194000	64795511	1982	1982	1982	1982	0
35	20250513	193900	64795511	1982	1982	1982	1982	0
36	20250513	193800	64795511	1982	1982	1982	1982	0
37	20250513	193700	64795511	1982	1982	1982	1982	0
38	20250513	193600	64795511	1982	1982	1982	1982	0
39	20250513	193500	64795511	1982	1982	1982	1982	0
40	20250513	193400	64795511	1982	1982	1982	1982	0
41	20250513	193300	64795511	1982	1982	1982	1982	0
42	20250513	193200	64795511	1982	1982	1982	1982	0
43	20250513	193100	64795511	1982	1982	1982	1982	0
44	20250513	193000	64795511	1982	1982	1982	1982	0
45	20250513	192900	64795511	1982	1982	1982	1982	0
46	20250513	192800	64795511	1982	1982	1982	1982	0
47	20250513	192700	64795511	1982	1982	1982	1982	0
48	20250513	192600	64795511	1982	1982	1982	1982	0
49	20250513	192500	64795511	1982	1982	1982	1982	0
50	20250513	192400	64795511	1982	1982	1982	1982	0
51	20250513	192300	64795511	1982	1982	1982	1982	0
52	20250513	192200	64795511	1982	1982	1982	1982	0
53	20250513	192100	64795511	1982	1982	1982	1982	0
54	20250513	192000	64795511	1982	1982	1982	1982	0
55	20250513	191900	64795511	1982	1982	1982	1982	0
56	20250513	191800	64795511	1982	1982	1982	1982	0
57	20250513	191700	64795511	1982	1982	1982	1982	0
58	20250513	191600	64795511	1982	1982	1982	1982	0
59	20250513	191500	64795511	1982	1982	1982	1982	0
60	20250513	191400	64795511	1982	1982	1982	1982	0
61	20250513	191300	64795511	1982	1982	1982	1982	0
62	20250513	191200	64795511	1982	1982	1982	1982	913
63	20250513	191100	64795511	1982	1982	1982	1982	0
64	20250513	191000	64795511	1982	1982	1982	1982	0
65	20250513	190900	64795511	1982	1982	1982	1982	0
66	20250513	190800	64795511	1982	1982	1982	1982	0
67	20250513	190700	64795511	1982	1982	1982	1982	0
68	20250513	190600	64795511	1982	1982	1982	1982	0
69	20250513	190500	64795511	1982	1982	1982	1982	0
70	20250513	190400	64795511	1982	1982	1982	1982	0
71	20250513	190300	64795511	1982	1982	1982	1982	0
72	20250513	190200	64795511	1982	1982	1982	1982	0
73	20250513	190100	64795511	1982	1982	1982	1982	0
74	20250513	190000	64795511	1982	1982	1982	1982	0
75	20250513	185900	64795511	1982	1982	1982	1982	0
76	20250513	185800	64795511	1982	1982	1982	1982	0
77	20250513	185700	64795511	1982	1982	1982	1982	0
78	20250513	185600	64795511	1982	1982	1982	1982	0
79	20250513	185500	64795511	1982	1982	1982	1982	0
80	20250513	185400	64795511	1982	1982	1982	1982	0
81	20250513	185300	64795511	1982	1982	1982	1982	0
82	20250513	185200	64795511	1982	1982	1982	1982	0
83	20250513	185100	64795511	1982	1982	1982	1982	0
84	20250513	185000	64795511	1982	1982	1982	1982	0
85	20250513	184900	64795511	1982	1982	1982	1982	0
86	20250513	184800	64795511	1982	1982	1982	1982	0
87	20250513	184700	64795511	1982	1982	1982	1982	0
88	20250513	184600	64795511	1982	1982	1982	1982	0
89	20250513	184500	64795511	1982	1982	1982	1982	0
90	20250513	184400	64795511	1982	1982	1982	1982	0
91	20250513	184300	64795511	1982	1982	1982	1982	0
92	20250513	184200	64795511	1982	1982	1982	1982	913
93	20250513	184100	64795511	1982	1982	1982	1982	0
94	20250513	184000	64795511	1982	1982	1982	1982	0
95	20250513	183900	64795511	1982	1982	1982	1982	0
96	20250513	183800	64795511	1982	1982	1982	1982	0
97	20250513	183700	64795511	1982	1982	1982	1982	0
98	20250513	183600	64795511	1982	1982	1982	1982	0
99	20250513	183500	64795511	1982	1982	1982	1982	0
100	20250513	183400	64795511	1982	1982	1982	1982	0
101	20250513	183300	64795511	1982	1982	1982	1982	0
102	20250513	183200	64795511	1982	1982	1982	1982	0
103	20250513	183100	64795511	1982	1982	1982	1982	0
104	20250513	183000	64795511	1982	1982	1982	1982	0
105	20250513	182900	64795511	1982	1982	1982	1982	0
106	20250513	182800	64795511	1982	1982	1982	1982	0
107	20250513	182700	64795511	1982	1982	1982	1982	0
108	20250513	182600	64795511	1982	1982	1982	1982	0
109	20250513	182500	64795511	1982	1982	1982	1982	0
110	20250513	182400	64795511	1982	1982	1982	1982	0
111	20250513	182300	64795511	1982	1982	1982	1982	0
112	20250513	182200	64795511	1982	1982	1982	1982	0
113	20250513	182100	64795511	1982	1982	1982	1982	0
114	20250513	182000	64795511	1982	1982	1982	1982	0
115	20250513	181900	64795511	1982	1982	1982	1982	0
116	20250513	181800	64795511	1982	1982	1982	1982	0
117	20250513	181700	64795511	1982	1982	1982	1982	0
118	20250513	181600	64795511	1982	1982	1982	1982	0
119	20250513	181500	64795511	1982	1982	1982	1982	0
120	20250513	181400	64795511	1982	1982	1982	1982	0
121	20250513	181300	64795511	1982	1982	1982	1982	0
122	20250513	181200	64795511	1982	1982	1982	1982	913
123	20250513	181100	64795511	1982	1982	1982	1982	0
124	20250513	181000	64795511	1982	1982	1982	1982	0
125	20250513	180900	64795511	1982	1982	1982	1982	0
126	20250513	180800	64795511	1982	1982	1982	1982	0
127	20250513	180700	64795511	1982	1982	1982	1982	0
128	20250513	180600	64795511	1982	1982	1982	1982	0
129	20250513	180500	64795511	1982	1982	1982	1982	0
130	20250513	180400	64795511	1982	1982	1982	1982	0
131	20250513	180300	64795511	1982	1982	1982	1982	0
132	20250513	180200	64795511	1982	1982	1982	1982	0
133	20250513	180100	64795511	1982	1982	1982	1982	0
134	20250513	180000	64795511	1982	1982	1982	1982	0
135	20250513	175900	64795511	1982	1982	1982	1982	0
136	20250513	175800	64795511	1982	1982	1982	1982	0
137	20250513	175700	64795511	1982	1982	1982	1982	0
138	20250513	175600	64795511	1982	1982	1982	1982	0
139	20250513	175500	64795511	1982	1982	1982	1982	0
140	20250513	175400	64795511	1982	1982	1982	1982	0
141	20250513	175300	64795511	1982	1982	1982	1982	0
142	20250513	175200	64795511	1982	1982	1982	1982	0
143	20250513	175100	64795511	1982	1982	1982	1982	0
144	20250513	175000	64795511	1982	1982	1982	1982	0
145	20250513	174900	64795511	1982	1982	1982	1982	0
146	20250513	174800	64795511	1982	1982	1982	1982	0
147	20250513	174700	64795511	1982	1982	1982	1982	0
148	20250513	174600	64795511	1982	1982	1982	1982	0
149	20250513	174500	64795511	1982	1982	1982	1982	0
150	20250513	174400	64795511	1982	1982	1982	1982	0
151	20250513	174300	64795511	1982	1982	1982	1982	0
152	20250513	174200	64795511	1982	1982	1982	1982	913
153	20250513	174100	64795511	1982	1982	1982	1982	0
154	20250513	174000	64795511	1982	1982	1982	1982	0
155	20250513	173900	64795511	1982	1982	1982	1982	0
156	20250513	173800	64795511	1982	1982	1982	1982	0
157	20250513	173700	64795511	1982	1982	1982	1982	0
158	20250513	173600	64795511	1982	1982	1982	1982	0
159	20250513	173500	64795511	1982	1982	1982	1982	0
160	20250513	173400	64795511	1982	1982	1982	1982	0
161	20250513	173300	64795511	1982	1982	1982	1982	0
162	20250513	173200	64795511	1982	1982	1982	1982	0
163	20250513	173100	64795511	1982	1982	1982	1982	0
164	20250513	173000	64795511	1982	1982	1982	1982	0
165	20250513	172900	64795511	1982	1982	1982	1982	0
166	20250513	172800	64795511	1982	1982	1982	1982	0
167	20250513	172700	64795511	1982	1982	1982	1982	0
168	20250513	172600	64795511	1982	1982	1982	1982	0
169	20250513	172500	64795511	1982	1982	1982	1982	0
170	20250513	172400	64795511	1982	1982	1982	1982	0
171	20250513	172300	64795511	1982	1982	1982	1982	0
172	20250513	172200	64795511	1982	1982	1982	1982	0
173	20250513	172100	64795511	1982	1982	1982	1982	0
174	20250513	172000	64795511	1982	1982	1982	1982	0
175	20250513	171900	64795511	1982	1982	1982	1982	0
176	20250513	171800	64795511	1982	1982	1982	1982	0
177	20250513	171700	64795511	1982	1982	1982	1982	0
178	20250513	171600	64795511	1982	1982	1982	1982	0
179	20250513	171500	64795511	1982	1982	1982	1982	0
180	20250513	171400	64795511	1982	1982	1982	1982	0
181	20250513	171300	64795511	1982	1982	1982	1982	0
182	20250513	171200	64795511	1982	1982	1982	1982	913
183	20250513	171100	64795511	1982	1982	1982	1982	0
184	20250513	171000	64795511	1982	1982	1982	1982	0
185	20250513	170900	64795511	1982	1982	1982	1982	0
186	20250513	170800	64795511	1982	1982	1982	1982	0
187	20250513	170700	64795511	1982	1982	1982	1982	0
188	20250513	170600	64795511	1982	1982	1982	1982	0
189	20250513	170500	64795511	1982	1982	1982	1982	0
190	20250513	170400	64795511	1982	1982	1982	1982	0
191	20250513	170300	64795511	1982	1982	1982	1982	0
192	20250513	170200	64795511	1982	1982	1982	1982	0
193	20250513	170100	64795511	1982	1982	1982	1982	0
194	20250513	170000	64795511	1982	1982	1982	1982	0
195	20250513	165900	64795511	1982	1982	1982	1982	0
196	20250513	165800	64795511	1982	1982	1982	1982	0
197	20250513	165700	64795511	1982	1982	1982	1982	0
198	20250513	165600	64795511	1982	1982	1982	1982	0
199	20250513	165500	64795511	1982	1982	1982	1982	0
200	20250513	165400	64795511	1982	1982	1982	1982	0
201	20250513	165300	64795511	1982	1982	1982	1982	0
202	20250513	165200	64795511	1982	1982	1982	1982	0
203	20250513	165100	64795511	1982	1982	1982	1982	0
204	20250513	165000	64795511	1982	1982	1982	1982	0
205	20250513	164900	64795511	1982	1982	1982	1982	0
206	20250513	164800	64795511	1982	1982	1982	1982	0
207	20250513	164700	64795511	1982	1982	1982	1982	0
208	20250513	164600	64795511	1982	1982	1982	1982	0
209	20250513	164500	64795511	1982	1982	1982	1982	0
210	20250513	164400	64795511	1982	1982	1982	1982	0
211	20250513	164300	64795511	1982	1982	1982	1982	0
212	20250513	164200	64795511	1982	1982	1982	1982	913
213	20250513	164100	64795511	1982	1982	1982	1982	0
214	20250513	164000	64795511	1982	1982	1982	1982	0
215	20250513	163900	64795511	1982	1982	1982	1982	0
216	20250513	163800	64795511	1982	1982	1982	1982	0
217	20250513	163700	64795511	1982	1982	1982	1982	0
218	20250513	163600	64795511	1982	1982	1982	1982	0
219	20250513	163500	64795511	1982	1982	1982	1982	0
220	20250513	163400	64795511	1982	1982	1982	1982	0
221	20250513	163300	64795511	1982	1982	1982	1982	0
222	20250513	163200	64795511	1982	1982	1982	1982	0
223	20250513	163100	64795511	1982	1982	1982	1982	0
224	20250513	163000	64795511	1982	1982	1982	1982	0
225	20250513	162900	64795511	1982	1982	1982	1982	0
226	20250513	162800	64795511	1982	1982	1982	1982	0
227	20250513	162700	64795511	1982	1982	1982	1982	0
228	20250513	162600	64795511	1982	1982	1982	1982	0
229	20250513	162500	64795511	1982	1982	1982	1982	0
230	20250513	162400	64795511	1982	1982	1982	1982	0
231	20250513	162300	64795511	1982	1982	1982	1982	0
232	20250513	162200	64795511	1982	1982	1982	1982	0
233	20250513	162100	64795511	1982	1982	1982	1982	0
234	20250513	162000	64795511	1982	1982	1982	1982	0
235	20250513	161900	64795511	1982	1982	1982	1982	0
236	20250513	161800	64795511	1982	1982	1982	1982	0
237	20250513	161700	64795511	1982	1982	1982	1982	0
238	20250513	161600	64795511	1982	1982	1982	1982	0
239	20250513	161500	64795511	1982	1982	1982	1982	0
240	20250513	161400	64795511	1982	1982	1982	1982	0
241	20250513	161300	64795511	1982	1982	1982	1982	0
242	20250513	161200	64795511	1982	1982	1982	1982	913
243	20250513	161100	64795511	1982	1982	1982	1982	0
244	20250513	161000	64795511	1982	1982	1982	1982	0
245	20250513	160900	64795511	1982	1982	1982	1982	0
246	20250513	160800	64795511	1982	1982	1982	1982	0
247	20250513	160700	64795511	1982	1982	1982	1982	0
248	20250513	160600	64795511	1982	1982	1982	1982	0
249	20250513	160500	64795511	1982	1982	1982	1982	0
250	20250513	160400	64795511	1982	1982	1982	1982	0
251	20250513	160300	64795511	1982	1982	1982	1982	0
252	20250513	160200	64795511	1982	1982	1982	1982	0
253	20250513	160100	64795511	1982	1982	1982	1982	0
254	20250513	160000	64795511	1982	1982	1982	1982	0
255	20250513	155900	64795511	1982	1982	1982	1982	0
256	20250513	155800	64795511	1982	1982	1982	1982	0
257	20250513	155700	64795511	1982	1982	1982	1982	0
258	20250513	155600	64795511	1982	1982	1982	1982	0
259	20250513	155500	64795511	1982	1982	1982	1982	0
260	20250513	155400	64795511	1982	1982	1982	1982	0
261	20250513	155300	64795511	1982	1982	1982	1982	0
262	20250513	155200	64795511	1982	1982	1982	1982	0
263	20250513	155100	64795511	1982	1982	1982	1982	0
264	20250513	155000	64795511	1982	1982	1982	1982	0
265	20250513	154900	64795511	1982	1982	1982	1982	0
266	20250513	154800	64795511	1982	1982	1982	1982	0
267	20250513	154700	64795511	1982	1982	1982	1982	0
268	20250513	154600	64795511	1982	1982	1982	1982	0
269	20250513	154500	64795511	1982	1982	1982	1982	0
270	20250513	154400	64795511	1982	1982	1982	1982	0
271	20250513	154300	64795511	1982	1982	1982	1982	0
272	20250513	154200	64795511	1982	1982	1982	1982	913
273	20250513	154100	64795511	1982	1982	1982	1982	0
274	20250513	154000	64795511	1982	1982	1982	1982	0
275	20250513	153900	64795511	1982	1982	1982	1982	0
276	20250513	153800	64795511	1982	1982	1982	1982	0
277	20250513	153700	64795511	1982	1982	1982	1982	0
278	20250513	153600	64795511	1982	1982	1982	1982	0
279	20250513	153500	64795511	1982	1982	1982	1982	0
280	20250513	153400	64795511	1982	1982	1982	1982	0
281	20250513	153300	64795511	1982	1982	1982	1982	0
282	20250513	153200	64795511	1982	1982	1982	1982	0
283	20250513	153100	64795511	1982	1982	1982	1982	0
284	20250513	153000	64795511	1982	1982	1982	1982	913
285	20250513	152900	62985945	1982	1982	1982	1982	0
286	20250513	152800	62985945	1982	1982	1982	1982	0
287	20250513	152700	62985945	1982	1982	1982	1982	0
288	20250513	152600	62985945	1982	1982	1982	1982	0
289	20250513	152500	62985945	1982	1982	1982	1982	0
290	20250513	152400	62985945	1982	1982	1982	1982	0
291	20250513	152300	62985945	1982	1982	1982	1982	0
292	20250513	152200	62985945	1982	1982	1982	1982	0
293	20250513	152100	62985945	1982	1982	1982	1982	0
294	20250513	152000	62985945	1982	1982	1982	1982	0
295	20250513	151900	62985945	1982	1982	1982	1982	65
296	20250513	151800	62857115	1982	1982	1982	1982	1
297	20250513	151700	62855133	1985	1985	1985	1985	130
298	20250513	151600	62597083	1985	1985	1985	1985	0
299	20250513	151500	62597083	1985	1985	1985	1985	0
300	20250513	151400	62597083	1985	1982	1985	1982	34
301	20250513	151300	62529692	1985	1985	1985	1985	0
302	20250513	151200	62529692	1985	1985	1985	1983	118
303	20250513	151100	62295476	1990	1990	1990	1990	0
304	20250513	151000	62295476	1990	1990	1990	1990	10
305	20250513	150900	62275576	1990	1990	1990	1990	0
306	20250513	150800	62275576	1990	1990	1990	1990	0
307	20250513	150700	62275576	1990	1990	1990	1990	0
308	20250513	150600	62275576	1990	1990	1990	1990	0
309	20250513	150500	62275576	1990	1990	1990	1990	0
310	20250513	150400	62275576	1990	1990	1990	1990	0
311	20250513	150300	62275576	1990	1990	1990	1990	291
312	20250513	150200	61696486	1987	1987	1987	1987	11
313	20250513	150100	61674629	1984	1984	1984	1984	72
314	20250513	150000	61531781	1983	1983	1983	1983	1
315	20250513	145900	61529798	1984	1984	1984	1984	0
316	20250513	145800	61529798	1984	1984	1984	1984	0
317	20250513	145700	61529798	1984	1984	1984	1984	0
318	20250513	145600	61529798	1984	1984	1984	1984	0
319	20250513	145500	61529798	1984	1984	1984	1984	0
320	20250513	145400	61529798	1984	1984	1984	1984	0
321	20250513	145300	61529798	1984	1984	1984	1984	1
322	20250513	145200	61527814	1984	1984	1984	1984	0
323	20250513	145100	61527814	1984	1984	1984	1984	0
324	20250513	145000	61527814	1984	1984	1984	1984	0
325	20250513	144900	61527814	1984	1984	1984	1984	0
326	20250513	144800	61527814	1984	1984	1984	1984	0
327	20250513	144700	61527814	1984	1984	1984	1984	0
328	20250513	144600	61527814	1984	1984	1984	1984	0
329	20250513	144500	61527814	1984	1984	1984	1984	0
330	20250513	144400	61527814	1984	1984	1984	1984	0
331	20250513	144300	61527814	1984	1984	1984	1984	0
332	20250513	144200	61527814	1984	1984	1984	1984	0
333	20250513	144100	61527814	1984	1984	1984	1984	0
334	20250513	144000	61527814	1984	1984	1984	1984	0
335	20250513	143900	61527814	1984	1984	1984	1984	1
336	20250513	143800	61525830	1982	1982	1982	1982	0
337	20250513	143700	61525830	1982	1982	1982	1982	376
338	20250513	143600	60780598	1982	1982	1982	1982	100
339	20250513	143500	60582398	1982	1982	1982	1982	0
340	20250513	143400	60582398	1982	1982	1982	1982	0
341	20250513	143300	60582398	1982	1982	1982	1982	0
342	20250513	143200	60582398	1982	1982	1982	1982	0
343	20250513	143100	60582398	1982	1982	1982	1982	790
344	20250513	143000	59016618	1981	1983	1983	1981	1559
345	20250513	142900	55926644	1983	1983	1983	1983	297
346	20250513	142800	55337693	1983	1983	1983	1983	0
347	20250513	142700	55337693	1983	1983	1983	1983	0
348	20250513	142600	55337693	1983	1983	1983	1983	0
349	20250513	142500	55337693	1983	1983	1983	1983	0
350	20250513	142400	55337693	1983	1983	1983	1983	0
351	20250513	142300	55337693	1983	1983	1983	1983	0
352	20250513	142200	55337693	1983	1983	1983	1983	0
353	20250513	142100	55337693	1983	1986	1986	1983	499
354	20250513	142000	54347122	1986	1986	1986	1986	2
355	20250513	141900	54343150	1985	1985	1985	1985	0
356	20250513	141800	54343150	1985	1985	1985	1985	0
357	20250513	141700	54343150	1985	1985	1985	1985	0
358	20250513	141600	54343150	1985	1985	1985	1985	0
359	20250513	141500	54343150	1985	1985	1985	1985	0
360	20250513	141400	54343150	1985	1985	1985	1985	465
361	20250513	141300	53420125	1985	1985	1985	1985	200
362	20250513	141200	53023125	1985	1985	1985	1985	100
363	20250513	141100	52824625	1985	1985	1985	1985	201
364	20250513	141000	52425640	1983	1983	1983	1983	0
365	20250513	140900	52425640	1983	1983	1983	1983	0
366	20250513	140800	52425640	1983	1983	1983	1983	0
367	20250513	140700	52425640	1983	1983	1983	1983	0
368	20250513	140600	52425640	1983	1983	1983	1983	0
369	20250513	140500	52425640	1983	1983	1983	1983	0
370	20250513	140400	52425640	1983	1983	1983	1983	0
371	20250513	140300	52425640	1983	1983	1983	1983	101
372	20250513	140200	52225357	1983	1983	1983	1983	0
373	20250513	140100	52225357	1983	1983	1983	1983	0
374	20250513	140000	52225357	1983	1983	1983	1983	0
375	20250513	135900	52225357	1983	1983	1983	1983	0
376	20250513	135800	52225357	1983	1983	1983	1983	0
377	20250513	135700	52225357	1983	1983	1983	1983	0
378	20250513	135600	52225357	1983	1983	1983	1983	0
379	20250513	135500	52225357	1983	1983	1983	1983	0
380	20250513	135400	52225357	1983	1983	1983	1983	0
381	20250513	135300	52225357	1983	1983	1983	1983	0
382	20250513	135200	52225357	1983	1983	1983	1983	0
383	20250513	135100	52225357	1983	1983	1983	1983	0
384	20250513	135000	52225357	1983	1983	1983	1983	0
385	20250513	134900	52225357	1983	1983	1983	1983	0
386	20250513	134800	52225357	1983	1983	1983	1983	0
387	20250513	134700	52225357	1983	1984	1984	1983	275
388	20250513	134600	51679805	1984	1984	1984	1984	0
389	20250513	134500	51679805	1984	1984	1984	1984	0
390	20250513	134400	51679805	1984	1984	1984	1984	0
391	20250513	134300	51679805	1984	1984	1984	1984	100
392	20250513	134200	51481405	1983	1983	1983	1983	0
393	20250513	134100	51481405	1983	1983	1983	1983	0
394	20250513	134000	51481405	1983	1983	1983	1983	0
395	20250513	133900	51481405	1983	1983	1983	1983	0
396	20250513	133800	51481405	1983	1983	1983	1983	0
397	20250513	133700	51481405	1983	1983	1983	1983	5
398	20250513	133600	51471490	1983	1983	1983	1983	0
399	20250513	133500	51471490	1983	1983	1983	1983	0
400	20250513	133400	51471490	1983	1983	1983	1983	0
401	20250513	133300	51471490	1983	1983	1983	1983	1
402	20250513	133200	51469507	1984	1984	1984	1984	0
403	20250513	133100	51469507	1984	1984	1984	1984	0
404	20250513	133000	51469507	1984	1984	1984	1984	0
405	20250513	132900	51469507	1984	1984	1984	1984	0
406	20250513	132800	51469507	1984	1984	1984	1984	0
407	20250513	132700	51469507	1984	1984	1984	1984	0
408	20250513	132600	51469507	1984	1984	1984	1984	0
409	20250513	132500	51469507	1984	1984	1984	1984	0
410	20250513	132400	51469507	1984	1984	1984	1984	15
411	20250513	132300	51439747	1984	1984	1984	1984	0
412	20250513	132200	51439747	1984	1984	1984	1984	1
413	20250513	132100	51437763	1983	1983	1983	1983	0
414	20250513	132000	51437763	1983	1983	1983	1983	0
415	20250513	131900	51437763	1983	1983	1983	1983	0
416	20250513	131800	51437763	1983	1983	1983	1983	0
417	20250513	131700	51437763	1983	1983	1983	1983	0
418	20250513	131600	51437763	1983	1983	1983	1983	0
419	20250513	131500	51437763	1983	1983	1983	1983	0
420	20250513	131400	51437763	1983	1983	1983	1983	0
421	20250513	131300	51437763	1983	1983	1983	1983	0
422	20250513	131200	51437763	1983	1983	1983	1983	0
423	20250513	131100	51437763	1983	1983	1983	1983	0
424	20250513	131000	51437763	1983	1983	1983	1983	0
425	20250513	130900	51437763	1983	1983	1983	1983	5
426	20250513	130800	51427848	1983	1983	1983	1983	0
427	20250513	130700	51427848	1983	1983	1983	1983	15
428	20250513	130600	51398103	1982	1982	1982	1982	0
429	20250513	130500	51398103	1982	1982	1982	1982	0
430	20250513	130400	51398103	1982	1984	1984	1982	499
431	20250513	130300	50408568	1984	1984	1984	1984	0
432	20250513	130200	50408568	1984	1985	1985	1984	11
433	20250513	130100	50386734	1985	1985	1985	1985	0
434	20250513	130000	50386734	1985	1988	1988	1985	1491
435	20250513	125900	47426499	1990	1990	1990	1990	0
436	20250513	125800	47426499	1990	1990	1990	1990	0
437	20250513	125700	47426499	1990	1990	1990	1990	0
438	20250513	125600	47426499	1990	1990	1990	1990	0
439	20250513	125500	47426499	1990	1988	1990	1988	2
440	20250513	125400	47422521	1990	1990	1990	1990	0
441	20250513	125300	47422521	1990	1990	1990	1990	1
442	20250513	125200	47420531	1988	1988	1988	1988	0
443	20250513	125100	47420531	1988	1988	1988	1988	0
444	20250513	125000	47420531	1988	1988	1988	1988	0
445	20250513	124900	47420531	1988	1988	1988	1988	0
446	20250513	124800	47420531	1988	1988	1988	1988	0
447	20250513	124700	47420531	1988	1988	1988	1988	0
448	20250513	124600	47420531	1988	1988	1988	1988	50
449	20250513	124500	47321131	1988	1988	1988	1988	200
450	20250513	124400	46923531	1988	1988	1988	1988	0
451	20250513	124300	46923531	1988	1988	1988	1988	0
452	20250513	124200	46923531	1988	1988	1988	1988	0
453	20250513	124100	46923531	1988	1988	1988	1988	0
454	20250513	124000	46923531	1988	1988	1988	1988	0
455	20250513	123900	46923531	1988	1988	1988	1988	0
456	20250513	123800	46923531	1988	1988	1988	1988	0
457	20250513	123700	46923531	1988	1988	1988	1988	0
458	20250513	123600	46923531	1988	1988	1988	1988	11
459	20250513	123500	46901663	1988	1988	1988	1988	0
460	20250513	123400	46901663	1988	1988	1988	1988	1
461	20250513	123300	46899675	1990	1990	1990	1990	0
462	20250513	123200	46899675	1990	1990	1990	1990	0
463	20250513	123100	46899675	1990	1990	1990	1990	0
464	20250513	123000	46899675	1990	1990	1990	1990	0
465	20250513	122900	46899675	1990	1990	1990	1990	0
466	20250513	122800	46899675	1990	1990	1990	1990	0
467	20250513	122700	46899675	1990	1990	1990	1990	1
468	20250513	122600	46897685	1990	1990	1990	1990	0
469	20250513	122500	46897685	1990	1990	1990	1990	0
470	20250513	122400	46897685	1990	1990	1990	1990	0
471	20250513	122300	46897685	1990	1990	1990	1990	0
472	20250513	122200	46897685	1990	1990	1990	1990	0
473	20250513	122100	46897685	1990	1990	1990	1990	0
474	20250513	122000	46897685	1990	1990	1990	1990	0
475	20250513	121900	46897685	1990	1990	1990	1990	0
476	20250513	121800	46897685	1990	1990	1990	1990	0
477	20250513	121700	46897685	1990	1990	1990	1990	0
478	20250513	121600	46897685	1990	1990	1990	1990	1
479	20250513	121500	46895695	1988	1988	1988	1988	12
480	20250513	121400	46871839	1989	1989	1989	1989	50
481	20250513	121300	46772389	1989	1989	1989	1989	0
482	20250513	121200	46772389	1989	1989	1989	1989	2
483	20250513	121100	46768411	1989	1989	1989	1989	10
484	20250513	121000	46748521	1989	1989	1989	1989	0
485	20250513	120900	46748521	1989	1989	1989	1989	1
486	20250513	120800	46746532	1986	1986	1986	1986	1
487	20250513	120700	46744546	1989	1989	1989	1989	0
488	20250513	120600	46744546	1989	1989	1989	1989	0
489	20250513	120500	46744546	1989	1989	1989	1989	0
490	20250513	120400	46744546	1989	1989	1989	1989	0
491	20250513	120300	46744546	1989	1989	1989	1989	0
492	20250513	120200	46744546	1989	1989	1989	1989	0
493	20250513	120100	46744546	1989	1989	1989	1989	0
494	20250513	120000	46744546	1989	1989	1989	1989	0
495	20250513	115900	46744546	1989	1989	1989	1989	0
496	20250513	115800	46744546	1989	1989	1989	1989	0
497	20250513	115700	46744546	1989	1989	1989	1989	0
498	20250513	115600	46744546	1989	1989	1989	1989	1
499	20250513	115500	46742557	1989	1989	1989	1989	0
500	20250513	115400	46742557	1989	1989	1989	1989	0
501	20250513	115300	46742557	1989	1989	1989	1989	0
502	20250513	115200	46742557	1989	1989	1989	1989	0
503	20250513	115100	46742557	1989	1989	1989	1989	0
504	20250513	115000	46742557	1989	1989	1989	1989	50
505	20250513	114900	46643107	1989	1989	1989	1989	0
506	20250513	114800	46643107	1989	1989	1989	1989	10
507	20250513	114700	46623217	1990	1990	1990	1990	0
508	20250513	114600	46623217	1990	1990	1990	1990	0
509	20250513	114500	46623217	1990	1990	1990	1990	0
510	20250513	114400	46623217	1990	1990	1990	1990	10
511	20250513	114300	46603317	1990	1985	1990	1985	1000
512	20250513	114200	44614987	1985	1985	1985	1985	0
513	20250513	114100	44614987	1985	1985	1985	1985	0
514	20250513	114000	44614987	1985	1985	1985	1985	0
515	20250513	113900	44614987	1985	1985	1985	1985	0
516	20250513	113800	44614987	1985	1985	1985	1985	0
517	20250513	113700	44614987	1985	1985	1985	1985	0
518	20250513	113600	44614987	1985	1985	1985	1985	7
519	20250513	113500	44601092	1985	1985	1985	1985	0
520	20250513	113400	44601092	1985	1985	1985	1985	0
521	20250513	113300	44601092	1985	1985	1985	1985	0
522	20250513	113200	44601092	1985	1985	1985	1985	10
523	20250513	113100	44581242	1980	1980	1980	1980	0
524	20250513	113000	44581242	1980	1980	1980	1980	0
525	20250513	112900	44581242	1980	1980	1980	1980	0
526	20250513	112800	44581242	1980	1980	1980	1980	0
527	20250513	112700	44581242	1980	1980	1980	1980	0
528	20250513	112600	44581242	1980	1980	1980	1980	0
529	20250513	112500	44581242	1980	1986	1986	1980	3634
530	20250513	112400	37378998	1985	1985	1985	1985	0
531	20250513	112300	37378998	1985	1985	1985	1985	300
532	20250513	112200	36783498	1984	1984	1984	1984	0
533	20250513	112100	36783498	1984	1984	1984	1984	0
534	20250513	112000	36783498	1984	1984	1984	1984	0
535	20250513	111900	36783498	1984	1984	1984	1984	0
536	20250513	111800	36783498	1984	1989	1989	1984	3180
537	20250513	111700	30469556	1989	1989	1989	1989	0
538	20250513	111600	30469556	1989	1989	1989	1989	0
539	20250513	111500	30469556	1989	1989	1989	1989	0
540	20250513	111400	30469556	1989	1989	1989	1989	0
541	20250513	111300	30469556	1989	1989	1989	1989	333
542	20250513	111200	29807219	1989	1989	1989	1989	1
543	20250513	111100	29805230	1989	1989	1989	1989	0
544	20250513	111000	29805230	1989	1989	1989	1989	109
545	20250513	110900	29588429	1989	1989	1989	1989	101
546	20250513	110800	29387540	1989	1989	1989	1989	1
547	20250513	110700	29385551	1989	1989	1989	1989	0
548	20250513	110600	29385551	1989	1989	1989	1989	102
549	20250513	110500	29182673	1989	1989	1989	1989	0
550	20250513	110400	29182673	1989	1989	1989	1989	1
551	20250513	110300	29180684	1990	1990	1990	1990	0
552	20250513	110200	29180684	1990	1990	1990	1990	1
553	20250513	110100	29178694	1990	1990	1990	1990	1
554	20250513	110000	29176704	1990	1990	1990	1990	0
555	20250513	105900	29176704	1990	1990	1990	1990	0
556	20250513	105800	29176704	1990	1990	1990	1990	1
557	20250513	105700	29174714	1990	1990	1990	1990	0
558	20250513	105600	29174714	1990	1990	1990	1990	0
559	20250513	105500	29174714	1990	1990	1990	1990	1
560	20250513	105400	29172724	1990	1990	1990	1990	0
561	20250513	105300	29172724	1990	1990	1990	1990	1
562	20250513	105200	29170734	1990	1990	1990	1990	0
563	20250513	105100	29170734	1990	1990	1990	1990	0
564	20250513	105000	29170734	1990	1990	1990	1990	0
565	20250513	104900	29170734	1990	1990	1990	1990	0
566	20250513	104800	29170734	1990	1990	1990	1990	0
567	20250513	104700	29170734	1990	1990	1990	1990	0
568	20250513	104600	29170734	1990	1990	1990	1990	0
569	20250513	104500	29170734	1990	1990	1990	1990	0
570	20250513	104400	29170734	1990	1990	1990	1990	0
571	20250513	104300	29170734	1990	1990	1990	1990	0
572	20250513	104200	29170734	1990	1990	1990	1990	0
573	20250513	104100	29170734	1990	1990	1990	1990	0
574	20250513	104000	29170734	1990	1990	1990	1990	0
575	20250513	103900	29170734	1990	1990	1990	1990	0
576	20250513	103800	29170734	1990	1990	1990	1990	50
577	20250513	103700	29071234	1987	1987	1987	1987	1
578	20250513	103600	29069247	1987	1987	1987	1987	0
579	20250513	103500	29069247	1987	1987	1987	1987	0
580	20250513	103400	29069247	1987	1987	1987	1987	225
581	20250513	103300	28622172	1987	1988	1988	1987	116
582	20250513	103200	28391660	1987	1987	1987	1987	0
583	20250513	103100	28391660	1987	1987	1987	1987	0
584	20250513	103000	28391660	1987	1989	1989	1987	155
585	20250513	102900	28083455	1989	1989	1989	1989	0
586	20250513	102800	28083455	1989	1989	1989	1989	0
587	20250513	102700	28083455	1989	1989	1989	1989	101
588	20250513	102600	27882566	1990	1990	1990	1990	21
589	20250513	102500	27840776	1990	1990	1990	1990	100
590	20250513	102400	27641776	1990	1990	1990	1990	29
591	20250513	102300	27584066	1990	1990	1990	1990	0
592	20250513	102200	27584066	1990	1990	1990	1990	8
593	20250513	102100	27568146	1990	1990	1990	1990	0
594	20250513	102000	27568146	1990	1990	1990	1990	0
595	20250513	101900	27568146	1990	1990	1990	1990	0
596	20250513	101800	27568146	1990	1990	1990	1990	1
597	20250513	101700	27566156	1990	1990	1990	1990	1
598	20250513	101600	27564166	1990	1990	1990	1990	11
599	20250513	101500	27542276	1990	1990	1990	1990	0
600	20250513	101400	27542276	1990	1990	1990	1990	0
601	20250513	101300	27542276	1990	1990	1990	1990	0
602	20250513	101200	27542276	1990	1990	1990	1990	10
603	20250513	101100	27522376	1990	1990	1990	1990	0
604	20250513	101000	27522376	1990	1990	1990	1990	1
605	20250513	100900	27520386	1986	1986	1986	1986	0
606	20250513	100800	27520386	1986	1986	1986	1986	0
607	20250513	100700	27520386	1986	1986	1986	1986	1
608	20250513	100600	27518400	1990	1990	1990	1990	0
609	20250513	100500	27518400	1990	1990	1990	1990	1
610	20250513	100400	27516410	1985	1985	1985	1985	0
611	20250513	100300	27516410	1985	1985	1985	1985	0
612	20250513	100200	27516410	1985	1987	1990	1985	275
613	20250513	100100	26970045	1986	1986	1986	1986	0
614	20250513	100000	26970045	1986	1986	1986	1986	191
615	20250513	095900	26590719	1986	1986	1986	1986	35
616	20250513	095800	26521209	1986	1986	1986	1986	15
617	20250513	095700	26491419	1984	1984	1984	1984	0
618	20250513	095600	26491419	1984	1984	1984	1984	308
619	20250513	095500	25880347	1984	1984	1984	1984	0
620	20250513	095400	25880347	1984	1984	1984	1984	382
621	20250513	095300	25122459	1984	1985	1985	1984	336
622	20250513	095200	24455625	1985	1987	1987	1985	397
623	20250513	095100	23667262	1986	1986	1986	1986	248
624	20250513	095000	23174734	1987	1988	1988	1987	474
625	20250513	094900	22232878	1988	1989	1989	1988	123
626	20250513	094800	21988324	1989	1989	1989	1989	0
627	20250513	094700	21988324	1989	1989	1989	1989	0
628	20250513	094600	21988324	1989	1989	1989	1989	30
629	20250513	094500	21928654	1990	1990	1990	1990	1
630	20250513	094400	21926664	1991	1991	1991	1991	13
631	20250513	094300	21900781	1988	1989	1991	1988	511
632	20250513	094200	20884410	1988	1988	1988	1988	0
633	20250513	094100	20884410	1988	1991	1991	1988	1054
634	20250513	094000	18787420	1991	1995	1995	1991	120
635	20250513	093900	18548300	1996	1996	1996	1996	50
636	20250513	093800	18448500	1997	1997	1997	1997	0
637	20250513	093700	18448500	1997	1997	1997	1997	0
638	20250513	093600	18448500	1997	1997	1997	1997	0
639	20250513	093500	18448500	1997	1997	1997	1997	0
640	20250513	093400	18448500	1997	1997	1997	1997	0
641	20250513	093300	18448500	1997	1997	1997	1997	1
642	20250513	093200	18446503	1996	1996	1996	1996	153
643	20250513	093100	18141115	1996	1996	1996	1996	225
644	20250513	093000	17692015	1997	1997	1997	1997	0
645	20250513	092900	17692015	1997	1997	1997	1997	0
646	20250513	092800	17692015	1997	1997	1997	1996	98
647	20250513	092700	17496404	1996	1996	1996	1996	0
648	20250513	092600	17496404	1996	1997	1997	1996	584
649	20250513	092500	16330738	1996	1997	1997	1996	131
650	20250513	092400	16069206	1997	1997	1997	1997	0
651	20250513	092300	16069206	1997	1997	1997	1997	21
652	20250513	092200	16027269	1996	1996	1997	1990	4305
653	20250513	092100	7438002	1997	1999	1999	1997	6
654	20250513	092000	7426018	1996	1996	1996	1996	0
655	20250513	091900	7426018	1996	1997	1997	1996	50
656	20250513	091800	7326215	1999	1997	1999	1997	21
657	20250513	091700	7284238	1997	1997	1997	1997	1060
658	20250513	091600	5167418	1998	1998	1998	1998	100
659	20250513	091500	4967618	1999	1999	1999	1999	20
660	20250513	091400	4927638	1999	1999	1999	1999	130
661	20250513	091300	4667768	1998	1998	1998	1998	1
662	20250513	091200	4665770	1997	1999	1999	1997	845
663	20250513	091100	2977703	2000	2000	2000	2000	0
664	20250513	091000	2977703	2000	2000	2000	2000	819
665	20250513	090900	1339703	1999	2005	2005	1999	166
666	20250513	090800	1007322	1999	1999	1999	1999	10
667	20250513	090700	987332	1999	1999	1999	1999	0
668	20250513	090600	987332	1999	1999	1999	1999	0
669	20250513	090500	987332	1999	2005	2005	1999	85
670	20250513	090400	817207	1998	1999	1999	1998	50
671	20250513	090300	717296	2005	2005	2005	2005	0
672	20250513	090200	717296	2005	2005	2005	2005	2
673	20250513	090100	713286	1998	1998	1998	1998	0
674	20250513	090000	713286	1998	1998	1998	1998	357