KissMeData/160550/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	200900	69911296	1970	1970	1970	1970	895
3	20250514	200800	69911296	1970	1970	1970	1970	0
4	20250514	200700	69911296	1970	1970	1970	1970	0
5	20250514	200600	69911296	1970	1970	1970	1970	0
6	20250514	200500	69911296	1970	1970	1970	1970	0
7	20250514	200400	69911296	1970	1970	1970	1970	0
8	20250514	200300	69911296	1970	1970	1970	1970	0
9	20250514	200200	69911296	1970	1970	1970	1970	0
10	20250514	200100	69911296	1970	1970	1970	1970	0
11	20250514	200000	69911296	1970	1970	1970	1970	0
12	20250514	195900	69911296	1970	1970	1970	1970	0
13	20250514	195800	69911296	1970	1970	1970	1970	0
14	20250514	195700	69911296	1970	1970	1970	1970	0
15	20250514	195600	69911296	1970	1970	1970	1970	0
16	20250514	195500	69911296	1970	1970	1970	1970	0
17	20250514	195400	69911296	1970	1970	1970	1970	0
18	20250514	195300	69911296	1970	1970	1970	1970	0
19	20250514	195200	69911296	1970	1970	1970	1970	0
20	20250514	195100	69911296	1970	1970	1970	1970	0
21	20250514	195000	69911296	1970	1970	1970	1970	0
22	20250514	194900	69911296	1970	1970	1970	1970	0
23	20250514	194800	69911296	1970	1970	1970	1970	0
24	20250514	194700	69911296	1970	1970	1970	1970	0
25	20250514	194600	69911296	1970	1970	1970	1970	0
26	20250514	194500	69911296	1970	1970	1970	1970	0
27	20250514	194400	69911296	1970	1970	1970	1970	0
28	20250514	194300	69911296	1970	1970	1970	1970	0
29	20250514	194200	69911296	1970	1970	1970	1970	0
30	20250514	194100	69911296	1970	1970	1970	1970	0
31	20250514	194000	69911296	1970	1970	1970	1970	0
32	20250514	193900	69911296	1970	1970	1970	1970	895
33	20250514	193800	69911296	1970	1970	1970	1970	0
34	20250514	193700	69911296	1970	1970	1970	1970	0
35	20250514	193600	69911296	1970	1970	1970	1970	0
36	20250514	193500	69911296	1970	1970	1970	1970	0
37	20250514	193400	69911296	1970	1970	1970	1970	0
38	20250514	193300	69911296	1970	1970	1970	1970	0
39	20250514	193200	69911296	1970	1970	1970	1970	0
40	20250514	193100	69911296	1970	1970	1970	1970	0
41	20250514	193000	69911296	1970	1970	1970	1970	0
42	20250514	192900	69911296	1970	1970	1970	1970	0
43	20250514	192800	69911296	1970	1970	1970	1970	0
44	20250514	192700	69911296	1970	1970	1970	1970	0
45	20250514	192600	69911296	1970	1970	1970	1970	0
46	20250514	192500	69911296	1970	1970	1970	1970	0
47	20250514	192400	69911296	1970	1970	1970	1970	0
48	20250514	192300	69911296	1970	1970	1970	1970	0
49	20250514	192200	69911296	1970	1970	1970	1970	0
50	20250514	192100	69911296	1970	1970	1970	1970	0
51	20250514	192000	69911296	1970	1970	1970	1970	0
52	20250514	191900	69911296	1970	1970	1970	1970	0
53	20250514	191800	69911296	1970	1970	1970	1970	0
54	20250514	191700	69911296	1970	1970	1970	1970	0
55	20250514	191600	69911296	1970	1970	1970	1970	0
56	20250514	191500	69911296	1970	1970	1970	1970	0
57	20250514	191400	69911296	1970	1970	1970	1970	0
58	20250514	191300	69911296	1970	1970	1970	1970	0
59	20250514	191200	69911296	1970	1970	1970	1970	0
60	20250514	191100	69911296	1970	1970	1970	1970	0
61	20250514	191000	69911296	1970	1970	1970	1970	0
62	20250514	190900	69911296	1970	1970	1970	1970	895
63	20250514	190800	69911296	1970	1970	1970	1970	0
64	20250514	190700	69911296	1970	1970	1970	1970	0
65	20250514	190600	69911296	1970	1970	1970	1970	0
66	20250514	190500	69911296	1970	1970	1970	1970	0
67	20250514	190400	69911296	1970	1970	1970	1970	0
68	20250514	190300	69911296	1970	1970	1970	1970	0
69	20250514	190200	69911296	1970	1970	1970	1970	0
70	20250514	190100	69911296	1970	1970	1970	1970	0
71	20250514	190000	69911296	1970	1970	1970	1970	0
72	20250514	185900	69911296	1970	1970	1970	1970	0
73	20250514	185800	69911296	1970	1970	1970	1970	0
74	20250514	185700	69911296	1970	1970	1970	1970	0
75	20250514	185600	69911296	1970	1970	1970	1970	0
76	20250514	185500	69911296	1970	1970	1970	1970	0
77	20250514	185400	69911296	1970	1970	1970	1970	0
78	20250514	185300	69911296	1970	1970	1970	1970	0
79	20250514	185200	69911296	1970	1970	1970	1970	0
80	20250514	185100	69911296	1970	1970	1970	1970	0
81	20250514	185000	69911296	1970	1970	1970	1970	0
82	20250514	184900	69911296	1970	1970	1970	1970	0
83	20250514	184800	69911296	1970	1970	1970	1970	0
84	20250514	184700	69911296	1970	1970	1970	1970	0
85	20250514	184600	69911296	1970	1970	1970	1970	0
86	20250514	184500	69911296	1970	1970	1970	1970	0
87	20250514	184400	69911296	1970	1970	1970	1970	0
88	20250514	184300	69911296	1970	1970	1970	1970	0
89	20250514	184200	69911296	1970	1970	1970	1970	0
90	20250514	184100	69911296	1970	1970	1970	1970	0
91	20250514	184000	69911296	1970	1970	1970	1970	0
92	20250514	183900	69911296	1970	1970	1970	1970	895
93	20250514	183800	69911296	1970	1970	1970	1970	0
94	20250514	183700	69911296	1970	1970	1970	1970	0
95	20250514	183600	69911296	1970	1970	1970	1970	0
96	20250514	183500	69911296	1970	1970	1970	1970	0
97	20250514	183400	69911296	1970	1970	1970	1970	0
98	20250514	183300	69911296	1970	1970	1970	1970	0
99	20250514	183200	69911296	1970	1970	1970	1970	0
100	20250514	183100	69911296	1970	1970	1970	1970	0
101	20250514	183000	69911296	1970	1970	1970	1970	0
102	20250514	182900	69911296	1970	1970	1970	1970	0
103	20250514	182800	69911296	1970	1970	1970	1970	0
104	20250514	182700	69911296	1970	1970	1970	1970	0
105	20250514	182600	69911296	1970	1970	1970	1970	0
106	20250514	182500	69911296	1970	1970	1970	1970	0
107	20250514	182400	69911296	1970	1970	1970	1970	0
108	20250514	182300	69911296	1970	1970	1970	1970	0
109	20250514	182200	69911296	1970	1970	1970	1970	0
110	20250514	182100	69911296	1970	1970	1970	1970	0
111	20250514	182000	69911296	1970	1970	1970	1970	0
112	20250514	181900	69911296	1970	1970	1970	1970	0
113	20250514	181800	69911296	1970	1970	1970	1970	0
114	20250514	181700	69911296	1970	1970	1970	1970	0
115	20250514	181600	69911296	1970	1970	1970	1970	0
116	20250514	181500	69911296	1970	1970	1970	1970	0
117	20250514	181400	69911296	1970	1970	1970	1970	0
118	20250514	181300	69911296	1970	1970	1970	1970	0
119	20250514	181200	69911296	1970	1970	1970	1970	0
120	20250514	181100	69911296	1970	1970	1970	1970	0
121	20250514	181000	69911296	1970	1970	1970	1970	0
122	20250514	180900	69911296	1970	1970	1970	1970	895
123	20250514	180800	69911296	1970	1970	1970	1970	0
124	20250514	180700	69911296	1970	1970	1970	1970	0
125	20250514	180600	69911296	1970	1970	1970	1970	0
126	20250514	180500	69911296	1970	1970	1970	1970	0
127	20250514	180400	69911296	1970	1970	1970	1970	0
128	20250514	180300	69911296	1970	1970	1970	1970	0
129	20250514	180200	69911296	1970	1970	1970	1970	0
130	20250514	180100	69911296	1970	1970	1970	1970	0
131	20250514	180000	69911296	1970	1970	1970	1970	0
132	20250514	175900	69911296	1970	1970	1970	1970	0
133	20250514	175800	69911296	1970	1970	1970	1970	0
134	20250514	175700	69911296	1970	1970	1970	1970	0
135	20250514	175600	69911296	1970	1970	1970	1970	0
136	20250514	175500	69911296	1970	1970	1970	1970	0
137	20250514	175400	69911296	1970	1970	1970	1970	0
138	20250514	175300	69911296	1970	1970	1970	1970	0
139	20250514	175200	69911296	1970	1970	1970	1970	0
140	20250514	175100	69911296	1970	1970	1970	1970	0
141	20250514	175000	69911296	1970	1970	1970	1970	0
142	20250514	174900	69911296	1970	1970	1970	1970	0
143	20250514	174800	69911296	1970	1970	1970	1970	0
144	20250514	174700	69911296	1970	1970	1970	1970	0
145	20250514	174600	69911296	1970	1970	1970	1970	0
146	20250514	174500	69911296	1970	1970	1970	1970	0
147	20250514	174400	69911296	1970	1970	1970	1970	0
148	20250514	174300	69911296	1970	1970	1970	1970	0
149	20250514	174200	69911296	1970	1970	1970	1970	0
150	20250514	174100	69911296	1970	1970	1970	1970	0
151	20250514	174000	69911296	1970	1970	1970	1970	0
152	20250514	173900	69911296	1970	1970	1970	1970	895
153	20250514	173800	69911296	1970	1970	1970	1970	0
154	20250514	173700	69911296	1970	1970	1970	1970	0
155	20250514	173600	69911296	1970	1970	1970	1970	0
156	20250514	173500	69911296	1970	1970	1970	1970	0
157	20250514	173400	69911296	1970	1970	1970	1970	0
158	20250514	173300	69911296	1970	1970	1970	1970	0
159	20250514	173200	69911296	1970	1970	1970	1970	0
160	20250514	173100	69911296	1970	1970	1970	1970	0
161	20250514	173000	69911296	1970	1970	1970	1970	0
162	20250514	172900	69911296	1970	1970	1970	1970	0
163	20250514	172800	69911296	1970	1970	1970	1970	0
164	20250514	172700	69911296	1970	1970	1970	1970	0
165	20250514	172600	69911296	1970	1970	1970	1970	0
166	20250514	172500	69911296	1970	1970	1970	1970	0
167	20250514	172400	69911296	1970	1970	1970	1970	0
168	20250514	172300	69911296	1970	1970	1970	1970	0
169	20250514	172200	69911296	1970	1970	1970	1970	0
170	20250514	172100	69911296	1970	1970	1970	1970	0
171	20250514	172000	69911296	1970	1970	1970	1970	0
172	20250514	171900	69911296	1970	1970	1970	1970	0
173	20250514	171800	69911296	1970	1970	1970	1970	0
174	20250514	171700	69911296	1970	1970	1970	1970	0
175	20250514	171600	69911296	1970	1970	1970	1970	0
176	20250514	171500	69911296	1970	1970	1970	1970	0
177	20250514	171400	69911296	1970	1970	1970	1970	0
178	20250514	171300	69911296	1970	1970	1970	1970	0
179	20250514	171200	69911296	1970	1970	1970	1970	0
180	20250514	171100	69911296	1970	1970	1970	1970	0
181	20250514	171000	69911296	1970	1970	1970	1970	0
182	20250514	170900	69911296	1970	1970	1970	1970	895
183	20250514	170800	69911296	1970	1970	1970	1970	0
184	20250514	170700	69911296	1970	1970	1970	1970	0
185	20250514	170600	69911296	1970	1970	1970	1970	0
186	20250514	170500	69911296	1970	1970	1970	1970	0
187	20250514	170400	69911296	1970	1970	1970	1970	0
188	20250514	170300	69911296	1970	1970	1970	1970	0
189	20250514	170200	69911296	1970	1970	1970	1970	0
190	20250514	170100	69911296	1970	1970	1970	1970	0
191	20250514	170000	69911296	1970	1970	1970	1970	0
192	20250514	165900	69911296	1970	1970	1970	1970	0
193	20250514	165800	69911296	1970	1970	1970	1970	0
194	20250514	165700	69911296	1970	1970	1970	1970	0
195	20250514	165600	69911296	1970	1970	1970	1970	0
196	20250514	165500	69911296	1970	1970	1970	1970	0
197	20250514	165400	69911296	1970	1970	1970	1970	0
198	20250514	165300	69911296	1970	1970	1970	1970	0
199	20250514	165200	69911296	1970	1970	1970	1970	0
200	20250514	165100	69911296	1970	1970	1970	1970	0
201	20250514	165000	69911296	1970	1970	1970	1970	0
202	20250514	164900	69911296	1970	1970	1970	1970	0
203	20250514	164800	69911296	1970	1970	1970	1970	0
204	20250514	164700	69911296	1970	1970	1970	1970	0
205	20250514	164600	69911296	1970	1970	1970	1970	0
206	20250514	164500	69911296	1970	1970	1970	1970	0
207	20250514	164400	69911296	1970	1970	1970	1970	0
208	20250514	164300	69911296	1970	1970	1970	1970	0
209	20250514	164200	69911296	1970	1970	1970	1970	0
210	20250514	164100	69911296	1970	1970	1970	1970	0
211	20250514	164000	69911296	1970	1970	1970	1970	0
212	20250514	163900	69911296	1970	1970	1970	1970	895
213	20250514	163800	69911296	1970	1970	1970	1970	0
214	20250514	163700	69911296	1970	1970	1970	1970	0
215	20250514	163600	69911296	1970	1970	1970	1970	0
216	20250514	163500	69911296	1970	1970	1970	1970	0
217	20250514	163400	69911296	1970	1970	1970	1970	0
218	20250514	163300	69911296	1970	1970	1970	1970	0
219	20250514	163200	69911296	1970	1970	1970	1970	0
220	20250514	163100	69911296	1970	1970	1970	1970	0
221	20250514	163000	69911296	1970	1970	1970	1970	0
222	20250514	162900	69911296	1970	1970	1970	1970	0
223	20250514	162800	69911296	1970	1970	1970	1970	0
224	20250514	162700	69911296	1970	1970	1970	1970	0
225	20250514	162600	69911296	1970	1970	1970	1970	0
226	20250514	162500	69911296	1970	1970	1970	1970	0
227	20250514	162400	69911296	1970	1970	1970	1970	0
228	20250514	162300	69911296	1970	1970	1970	1970	0
229	20250514	162200	69911296	1970	1970	1970	1970	0
230	20250514	162100	69911296	1970	1970	1970	1970	0
231	20250514	162000	69911296	1970	1970	1970	1970	0
232	20250514	161900	69911296	1970	1970	1970	1970	0
233	20250514	161800	69911296	1970	1970	1970	1970	0
234	20250514	161700	69911296	1970	1970	1970	1970	0
235	20250514	161600	69911296	1970	1970	1970	1970	0
236	20250514	161500	69911296	1970	1970	1970	1970	0
237	20250514	161400	69911296	1970	1970	1970	1970	0
238	20250514	161300	69911296	1970	1970	1970	1970	0
239	20250514	161200	69911296	1970	1970	1970	1970	0
240	20250514	161100	69911296	1970	1970	1970	1970	0
241	20250514	161000	69911296	1970	1970	1970	1970	0
242	20250514	160900	69911296	1970	1970	1970	1970	895
243	20250514	160800	69911296	1970	1970	1970	1970	0
244	20250514	160700	69911296	1970	1970	1970	1970	0
245	20250514	160600	69911296	1970	1970	1970	1970	0
246	20250514	160500	69911296	1970	1970	1970	1970	0
247	20250514	160400	69911296	1970	1970	1970	1970	0
248	20250514	160300	69911296	1970	1970	1970	1970	0
249	20250514	160200	69911296	1970	1970	1970	1970	0
250	20250514	160100	69911296	1970	1970	1970	1970	0
251	20250514	160000	69911296	1970	1970	1970	1970	0
252	20250514	155900	69911296	1970	1970	1970	1970	0
253	20250514	155800	69911296	1970	1970	1970	1970	0
254	20250514	155700	69911296	1970	1970	1970	1970	0
255	20250514	155600	69911296	1970	1970	1970	1970	0
256	20250514	155500	69911296	1970	1970	1970	1970	0
257	20250514	155400	69911296	1970	1970	1970	1970	0
258	20250514	155300	69911296	1970	1970	1970	1970	0
259	20250514	155200	69911296	1970	1970	1970	1970	0
260	20250514	155100	69911296	1970	1970	1970	1970	0
261	20250514	155000	69911296	1970	1970	1970	1970	0
262	20250514	154900	69911296	1970	1970	1970	1970	0
263	20250514	154800	69911296	1970	1970	1970	1970	0
264	20250514	154700	69911296	1970	1970	1970	1970	0
265	20250514	154600	69911296	1970	1970	1970	1970	0
266	20250514	154500	69911296	1970	1970	1970	1970	0
267	20250514	154400	69911296	1970	1970	1970	1970	0
268	20250514	154300	69911296	1970	1970	1970	1970	0
269	20250514	154200	69911296	1970	1970	1970	1970	0
270	20250514	154100	69911296	1970	1970	1970	1970	0
271	20250514	154000	69911296	1970	1970	1970	1970	0
272	20250514	153900	69911296	1970	1970	1970	1970	895
273	20250514	153800	69911296	1970	1970	1970	1970	0
274	20250514	153700	69911296	1970	1970	1970	1970	0
275	20250514	153600	69911296	1970	1970	1970	1970	0
276	20250514	153500	69911296	1970	1970	1970	1970	0
277	20250514	153400	69911296	1970	1970	1970	1970	0
278	20250514	153300	69911296	1970	1970	1970	1970	0
279	20250514	153200	69911296	1970	1970	1970	1970	0
280	20250514	153100	69911296	1970	1970	1970	1970	0
281	20250514	153000	69911296	1970	1970	1970	1970	895
282	20250514	152900	68148146	1971	1971	1971	1971	0
283	20250514	152800	68148146	1971	1971	1971	1971	0
284	20250514	152700	68148146	1971	1971	1971	1971	0
285	20250514	152600	68148146	1971	1971	1971	1971	0
286	20250514	152500	68148146	1971	1971	1971	1971	0
287	20250514	152400	68148146	1971	1971	1971	1971	0
288	20250514	152300	68148146	1971	1971	1971	1971	0
289	20250514	152200	68148146	1971	1971	1971	1971	0
290	20250514	152100	68148146	1971	1971	1971	1971	0
291	20250514	152000	68148146	1971	1971	1971	1971	0
292	20250514	151900	68148146	1971	1971	1971	1971	6
293	20250514	151800	68136320	1971	1971	1971	1971	12
294	20250514	151700	68112668	1976	1975	1976	1975	131
295	20250514	151600	67853839	1976	1976	1976	1976	0
296	20250514	151500	67853839	1976	1976	1976	1976	0
297	20250514	151400	67853839	1976	1976	1976	1976	0
298	20250514	151300	67853839	1976	1976	1976	1976	0
299	20250514	151200	67853839	1976	1976	1976	1976	0
300	20250514	151100	67853839	1976	1976	1976	1976	0
301	20250514	151000	67853839	1976	1976	1976	1976	0
302	20250514	150900	67853839	1976	1975	1976	1975	101
303	20250514	150800	67654363	1976	1975	1976	1975	6
304	20250514	150700	67642512	1976	1976	1976	1976	0
305	20250514	150600	67642512	1976	1976	1976	1976	0
306	20250514	150500	67642512	1976	1976	1976	1976	0
307	20250514	150400	67642512	1976	1976	1976	1976	19
308	20250514	150300	67604968	1976	1976	1976	1976	0
309	20250514	150200	67604968	1976	1976	1976	1976	0
310	20250514	150100	67604968	1976	1976	1976	1976	0
311	20250514	150000	67604968	1976	1976	1976	1976	0
312	20250514	145900	67604968	1976	1976	1976	1976	0
313	20250514	145800	67604968	1976	1976	1976	1976	0
314	20250514	145700	67604968	1976	1976	1976	1976	0
315	20250514	145600	67604968	1976	1976	1976	1976	0
316	20250514	145500	67604968	1976	1976	1976	1976	1
317	20250514	145400	67602992	1976	1976	1976	1976	0
318	20250514	145300	67602992	1976	1976	1976	1976	4
319	20250514	145200	67595088	1976	1976	1976	1976	82
320	20250514	145100	67433056	1975	1973	1975	1973	941
321	20250514	145000	65576203	1972	1971	1972	1971	40
322	20250514	144900	65497360	1969	1969	1969	1969	224
323	20250514	144800	65056304	1969	1969	1969	1969	0
324	20250514	144700	65056304	1969	1969	1969	1969	0
325	20250514	144600	65056304	1969	1969	1969	1969	0
326	20250514	144500	65056304	1969	1969	1969	1969	354
327	20250514	144400	64359278	1969	1969	1969	1969	1
328	20250514	144300	64357309	1969	1969	1969	1969	0
329	20250514	144200	64357309	1969	1969	1969	1969	0
330	20250514	144100	64357309	1969	1969	1969	1969	0
331	20250514	144000	64357309	1969	1969	1969	1969	21
332	20250514	143900	64315960	1965	1965	1965	1965	1
333	20250514	143800	64313995	1965	1965	1965	1965	10
334	20250514	143700	64294345	1965	1965	1965	1965	108
335	20250514	143600	64082125	1965	1965	1965	1965	102
336	20250514	143500	63881695	1965	1966	1966	1965	1121
337	20250514	143400	61678929	1966	1966	1966	1966	1
338	20250514	143300	61676963	1966	1966	1966	1966	0
339	20250514	143200	61676963	1966	1966	1966	1966	62
340	20250514	143100	61555071	1966	1966	1966	1966	100
341	20250514	143000	61358471	1966	1965	1966	1965	148
342	20250514	142900	61067650	1966	1966	1966	1966	471
343	20250514	142800	60141664	1967	1967	1967	1967	6
344	20250514	142700	60129862	1967	1967	1967	1967	0
345	20250514	142600	60129862	1967	1967	1967	1967	0
346	20250514	142500	60129862	1967	1967	1967	1967	377
347	20250514	142400	59388303	1969	1969	1969	1969	0
348	20250514	142300	59388303	1969	1969	1969	1969	0
349	20250514	142200	59388303	1969	1969	1969	1969	0
350	20250514	142100	59388303	1969	1969	1969	1969	0
351	20250514	142000	59388303	1969	1969	1969	1969	10
352	20250514	141900	59368613	1967	1967	1967	1967	1
353	20250514	141800	59366646	1968	1967	1968	1967	153
354	20250514	141700	59065630	1969	1969	1969	1969	0
355	20250514	141600	59065630	1969	1969	1969	1969	0
356	20250514	141500	59065630	1969	1969	1969	1969	1
357	20250514	141400	59063661	1967	1967	1967	1967	0
358	20250514	141300	59063661	1967	1967	1967	1967	0
359	20250514	141200	59063661	1967	1967	1967	1967	159
360	20250514	141100	58750908	1967	1967	1967	1967	0
361	20250514	141000	58750908	1967	1967	1967	1967	0
362	20250514	140900	58750908	1967	1968	1968	1967	100
363	20250514	140800	58554129	1967	1967	1967	1967	0
364	20250514	140700	58554129	1967	1967	1967	1967	0
365	20250514	140600	58554129	1967	1967	1967	1967	3
366	20250514	140500	58548228	1967	1967	1967	1967	0
367	20250514	140400	58548228	1967	1967	1967	1967	0
368	20250514	140300	58548228	1967	1967	1967	1967	0
369	20250514	140200	58548228	1967	1967	1967	1967	0
370	20250514	140100	58548228	1967	1967	1967	1967	8
371	20250514	140000	58532492	1967	1967	1967	1967	0
372	20250514	135900	58532492	1967	1967	1967	1967	0
373	20250514	135800	58532492	1967	1967	1967	1967	0
374	20250514	135700	58532492	1967	1967	1967	1967	0
375	20250514	135600	58532492	1967	1967	1967	1967	0
376	20250514	135500	58532492	1967	1967	1967	1967	0
377	20250514	135400	58532492	1967	1967	1967	1967	300
378	20250514	135300	57942392	1967	1967	1967	1967	500
379	20250514	135200	56958892	1967	1967	1967	1967	0
380	20250514	135100	56958892	1967	1970	1970	1967	1132
381	20250514	135000	54731166	1971	1971	1971	1971	0
382	20250514	134900	54731166	1971	1971	1971	1971	0
383	20250514	134800	54731166	1971	1971	1971	1971	1
384	20250514	134700	54729195	1971	1971	1971	1971	0
385	20250514	134600	54729195	1971	1971	1971	1971	1
386	20250514	134500	54727224	1971	1971	1971	1971	0
387	20250514	134400	54727224	1971	1971	1971	1971	1
388	20250514	134300	54725253	1970	1970	1970	1970	0
389	20250514	134200	54725253	1970	1971	1971	1970	6
390	20250514	134100	54713428	1970	1971	1971	1970	109
391	20250514	134000	54498697	1970	1970	1970	1970	0
392	20250514	133900	54498697	1970	1970	1971	1970	10
393	20250514	133800	54478996	1970	1970	1970	1970	0
394	20250514	133700	54478996	1970	1970	1970	1970	0
395	20250514	133600	54478996	1970	1970	1970	1970	0
396	20250514	133500	54478996	1970	1970	1970	1970	0
397	20250514	133400	54478996	1970	1970	1970	1970	0
398	20250514	133300	54478996	1970	1970	1970	1970	0
399	20250514	133200	54478996	1970	1970	1970	1970	0
400	20250514	133100	54478996	1970	1970	1970	1970	0
401	20250514	133000	54478996	1970	1970	1970	1970	0
402	20250514	132900	54478996	1970	1970	1970	1970	0
403	20250514	132800	54478996	1970	1973	1973	1970	502
404	20250514	132700	53490053	1973	1973	1973	1973	0
405	20250514	132600	53490053	1973	1973	1973	1973	0
406	20250514	132500	53490053	1973	1973	1973	1973	0
407	20250514	132400	53490053	1973	1973	1973	1973	0
408	20250514	132300	53490053	1973	1973	1973	1973	0
409	20250514	132200	53490053	1973	1973	1973	1973	0
410	20250514	132100	53490053	1973	1973	1973	1973	0
411	20250514	132000	53490053	1973	1973	1973	1973	0
412	20250514	131900	53490053	1973	1973	1973	1973	0
413	20250514	131800	53490053	1973	1974	1974	1973	449
414	20250514	131700	52603920	1973	1973	1973	1973	405
415	20250514	131600	51804855	1969	1969	1969	1969	934
416	20250514	131500	49965809	1969	1969	1969	1969	2
417	20250514	131400	49961871	1969	1969	1969	1969	0
418	20250514	131300	49961871	1969	1968	1969	1968	54
419	20250514	131200	49855595	1968	1968	1968	1968	0
420	20250514	131100	49855595	1968	1968	1968	1968	0
421	20250514	131000	49855595	1968	1968	1968	1968	35
422	20250514	130900	49786715	1969	1969	1969	1969	0
423	20250514	130800	49786715	1969	1969	1969	1969	50
424	20250514	130700	49688265	1969	1969	1969	1969	25
425	20250514	130600	49639040	1969	1969	1969	1969	10
426	20250514	130500	49619350	1969	1969	1969	1969	19
427	20250514	130400	49581939	1969	1969	1969	1969	0
428	20250514	130300	49581939	1969	1969	1969	1969	0
429	20250514	130200	49581939	1969	1969	1969	1969	0
430	20250514	130100	49581939	1969	1969	1969	1969	5
431	20250514	130000	49572094	1969	1969	1969	1969	0
432	20250514	125900	49572094	1969	1969	1969	1969	5
433	20250514	125800	49562249	1969	1969	1969	1969	1
434	20250514	125700	49560280	1966	1966	1966	1966	0
435	20250514	125600	49560280	1966	1966	1966	1966	0
436	20250514	125500	49560280	1966	1966	1966	1966	0
437	20250514	125400	49560280	1966	1967	1967	1966	85
438	20250514	125300	49393090	1966	1966	1966	1966	0
439	20250514	125200	49393090	1966	1966	1966	1966	0
440	20250514	125100	49393090	1966	1966	1966	1966	0
441	20250514	125000	49393090	1966	1966	1966	1966	0
442	20250514	124900	49393090	1966	1966	1966	1966	0
443	20250514	124800	49393090	1966	1966	1966	1966	0
444	20250514	124700	49393090	1966	1966	1966	1966	193
445	20250514	124600	49013652	1965	1965	1965	1965	0
446	20250514	124500	49013652	1965	1965	1965	1965	7
447	20250514	124400	48999897	1965	1965	1965	1965	50
448	20250514	124300	48901647	1965	1965	1965	1965	1
449	20250514	124200	48899682	1965	1965	1965	1965	357
450	20250514	124100	48198177	1965	1965	1965	1965	0
451	20250514	124000	48198177	1965	1965	1965	1965	0
452	20250514	123900	48198177	1965	1965	1965	1965	1
453	20250514	123800	48196212	1965	1965	1965	1965	0
454	20250514	123700	48196212	1965	1965	1965	1965	0
455	20250514	123600	48196212	1965	1965	1965	1965	0
456	20250514	123500	48196212	1965	1965	1965	1965	2
457	20250514	123400	48192282	1965	1965	1965	1965	0
458	20250514	123300	48192282	1965	1965	1965	1965	175
459	20250514	123200	47848407	1965	1965	1965	1965	0
460	20250514	123100	47848407	1965	1965	1965	1965	510
461	20250514	123000	46846257	1965	1964	1965	1964	500
462	20250514	122900	45864253	1964	1964	1964	1964	1
463	20250514	122800	45862289	1964	1964	1964	1964	3
464	20250514	122700	45856397	1966	1966	1966	1966	0
465	20250514	122600	45856397	1966	1966	1966	1966	0
466	20250514	122500	45856397	1966	1966	1966	1966	0
467	20250514	122400	45856397	1966	1966	1966	1966	0
468	20250514	122300	45856397	1966	1966	1966	1966	1
469	20250514	122200	45854431	1962	1962	1962	1962	0
470	20250514	122100	45854431	1962	1962	1962	1962	0
471	20250514	122000	45854431	1962	1962	1962	1962	0
472	20250514	121900	45854431	1962	1962	1962	1962	21
473	20250514	121800	45813229	1962	1962	1962	1962	0
474	20250514	121700	45813229	1962	1962	1962	1962	0
475	20250514	121600	45813229	1962	1963	1963	1962	593
476	20250514	121500	44649481	1963	1963	1963	1963	1
477	20250514	121400	44647518	1966	1966	1966	1966	5
478	20250514	121300	44637688	1966	1966	1966	1966	0
479	20250514	121200	44637688	1966	1966	1966	1966	0
480	20250514	121100	44637688	1966	1966	1966	1966	8
481	20250514	121000	44621960	1966	1966	1966	1966	0
482	20250514	120900	44621960	1966	1966	1966	1966	0
483	20250514	120800	44621960	1966	1966	1966	1966	0
484	20250514	120700	44621960	1966	1966	1966	1966	0
485	20250514	120600	44621960	1966	1966	1966	1966	0
486	20250514	120500	44621960	1966	1966	1966	1966	1
487	20250514	120400	44619994	1966	1966	1966	1966	0
488	20250514	120300	44619994	1966	1966	1966	1966	2
489	20250514	120200	44616062	1966	1966	1966	1966	0
490	20250514	120100	44616062	1966	1966	1966	1966	0
491	20250514	120000	44616062	1966	1966	1966	1966	2
492	20250514	115900	44612130	1966	1966	1966	1966	100
493	20250514	115800	44415530	1966	1966	1966	1966	0
494	20250514	115700	44415530	1966	1966	1966	1966	0
495	20250514	115600	44415530	1966	1966	1966	1966	0
496	20250514	115500	44415530	1966	1966	1966	1966	0
497	20250514	115400	44415530	1966	1966	1966	1966	0
498	20250514	115300	44415530	1966	1966	1966	1966	0
499	20250514	115200	44415530	1966	1966	1966	1966	0
500	20250514	115100	44415530	1966	1966	1966	1965	64
501	20250514	115000	44289711	1962	1962	1962	1962	0
502	20250514	114900	44289711	1962	1962	1962	1962	2
503	20250514	114800	44285787	1966	1966	1966	1966	20
504	20250514	114700	44246467	1965	1965	1965	1965	0
505	20250514	114600	44246467	1965	1965	1965	1965	0
506	20250514	114500	44246467	1965	1965	1965	1965	300
507	20250514	114400	43656967	1965	1965	1965	1965	0
508	20250514	114300	43656967	1965	1965	1965	1965	0
509	20250514	114200	43656967	1965	1965	1965	1965	0
510	20250514	114100	43656967	1965	1965	1965	1965	0
511	20250514	114000	43656967	1965	1965	1965	1965	40
512	20250514	113900	43578367	1965	1965	1965	1965	39
513	20250514	113800	43501732	1965	1965	1965	1965	0
514	20250514	113700	43501732	1965	1965	1965	1965	0
515	20250514	113600	43501732	1965	1965	1965	1965	22
516	20250514	113500	43458502	1965	1965	1965	1965	170
517	20250514	113400	43124452	1965	1965	1965	1965	0
518	20250514	113300	43124452	1965	1965	1965	1965	0
519	20250514	113200	43124452	1965	1965	1965	1965	9
520	20250514	113100	43106767	1965	1965	1965	1965	0
521	20250514	113000	43106767	1965	1965	1965	1965	0
522	20250514	112900	43106767	1965	1965	1965	1965	0
523	20250514	112800	43106767	1965	1965	1965	1965	0
524	20250514	112700	43106767	1965	1965	1965	1965	0
525	20250514	112600	43106767	1965	1965	1965	1965	2
526	20250514	112500	43102837	1965	1965	1965	1965	1
527	20250514	112400	43100872	1961	1961	1961	1961	307
528	20250514	112300	42498845	1961	1961	1961	1961	0
529	20250514	112200	42498845	1961	1961	1961	1961	300
530	20250514	112100	41910545	1961	1962	1962	1961	864
531	20250514	112000	40215915	1965	1965	1965	1965	0
532	20250514	111900	40215915	1965	1965	1965	1965	0
533	20250514	111800	40215915	1965	1965	1965	1965	0
534	20250514	111700	40215915	1965	1965	1965	1965	0
535	20250514	111600	40215915	1965	1965	1965	1965	0
536	20250514	111500	40215915	1965	1965	1965	1965	1
537	20250514	111400	40213950	1965	1965	1965	1965	0
538	20250514	111300	40213950	1965	1965	1965	1965	0
539	20250514	111200	40213950	1965	1965	1965	1965	0
540	20250514	111100	40213950	1965	1965	1965	1965	0
541	20250514	111000	40213950	1965	1965	1965	1965	0
542	20250514	110900	40213950	1965	1965	1965	1965	0
543	20250514	110800	40213950	1965	1965	1965	1965	0
544	20250514	110700	40213950	1965	1965	1965	1965	11
545	20250514	110600	40192335	1965	1965	1965	1965	6
546	20250514	110500	40180545	1960	1960	1960	1960	0
547	20250514	110400	40180545	1960	1960	1960	1960	0
548	20250514	110300	40180545	1960	1960	1960	1960	0
549	20250514	110200	40180545	1960	1964	1964	1960	250
550	20250514	110100	39689745	1960	1960	1960	1960	0
551	20250514	110000	39689745	1960	1960	1960	1960	0
552	20250514	105900	39689745	1960	1960	1960	1960	0
553	20250514	105800	39689745	1960	1960	1960	1960	0
554	20250514	105700	39689745	1960	1960	1960	1960	0
555	20250514	105600	39689745	1960	1960	1960	1960	0
556	20250514	105500	39689745	1960	1960	1960	1960	0
557	20250514	105400	39689745	1960	1960	1960	1960	0
558	20250514	105300	39689745	1960	1960	1960	1960	0
559	20250514	105200	39689745	1960	1960	1960	1960	20
560	20250514	105100	39650545	1960	1960	1960	1960	0
561	20250514	105000	39650545	1960	1960	1960	1960	0
562	20250514	104900	39650545	1960	1962	1964	1960	547
563	20250514	104800	38577930	1962	1962	1962	1962	0
564	20250514	104700	38577930	1962	1962	1962	1962	0
565	20250514	104600	38577930	1962	1962	1962	1962	0
566	20250514	104500	38577930	1962	1962	1962	1962	0
567	20250514	104400	38577930	1962	1962	1962	1962	0
568	20250514	104300	38577930	1962	1962	1962	1962	0
569	20250514	104200	38577930	1962	1962	1962	1962	1
570	20250514	104100	38575968	1964	1964	1964	1964	0
571	20250514	104000	38575968	1964	1964	1964	1964	0
572	20250514	103900	38575968	1964	1964	1964	1964	0
573	20250514	103800	38575968	1964	1964	1964	1964	0
574	20250514	103700	38575968	1964	1964	1964	1964	0
575	20250514	103600	38575968	1964	1964	1964	1964	5
576	20250514	103500	38566148	1964	1964	1964	1964	0
577	20250514	103400	38566148	1964	1964	1964	1964	1
578	20250514	103300	38564184	1960	1960	1960	1960	0
579	20250514	103200	38564184	1960	1960	1960	1960	0
580	20250514	103100	38564184	1960	1960	1960	1960	1071
581	20250514	103000	36465024	1960	1960	1960	1960	100
582	20250514	102900	36269024	1960	1960	1960	1960	1
583	20250514	102800	36267064	1957	1957	1957	1957	0
584	20250514	102700	36267064	1957	1957	1957	1957	0
585	20250514	102600	36267064	1957	1957	1957	1957	0
586	20250514	102500	36267064	1957	1957	1957	1957	0
587	20250514	102400	36267064	1957	1957	1957	1957	0
588	20250514	102300	36267064	1957	1957	1957	1957	10
589	20250514	102200	36247494	1960	1960	1960	1960	0
590	20250514	102100	36247494	1960	1960	1960	1960	0
591	20250514	102000	36247494	1960	1960	1960	1960	50
592	20250514	101900	36149494	1960	1960	1960	1960	1
593	20250514	101800	36147534	1955	1955	1955	1955	7
594	20250514	101700	36133849	1955	1955	1955	1955	35
595	20250514	101600	36065424	1955	1955	1955	1955	95
596	20250514	101500	35879699	1960	1960	1960	1960	50
597	20250514	101400	35781699	1960	1960	1960	1960	0
598	20250514	101300	35781699	1960	1960	1960	1960	0
599	20250514	101200	35781699	1960	1964	1964	1955	3783
600	20250514	101100	28361508	1965	1965	1965	1965	0
601	20250514	101000	28361508	1965	1965	1965	1965	20
602	20250514	100900	28322208	1965	1965	1965	1965	0
603	20250514	100800	28322208	1965	1965	1965	1965	1
604	20250514	100700	28320243	1965	1965	1965	1965	813
605	20250514	100600	26722698	1966	1966	1966	1966	1
606	20250514	100500	26720732	1966	1966	1966	1966	2
607	20250514	100400	26716800	1965	1966	1966	1965	238
608	20250514	100300	26248913	1966	1967	1968	1966	540
609	20250514	100200	25187171	1968	1969	1969	1968	752
610	20250514	100100	23707234	1969	1969	1969	1969	1
611	20250514	100000	23705265	1969	1970	1970	1969	1483
612	20250514	095900	20785125	1973	1973	1973	1973	79
613	20250514	095800	20629258	1974	1974	1974	1974	0
614	20250514	095700	20629258	1974	1974	1974	1974	1
615	20250514	095600	20627284	1974	1974	1974	1974	0
616	20250514	095500	20627284	1974	1974	1974	1974	0
617	20250514	095400	20627284	1974	1974	1974	1974	0
618	20250514	095300	20627284	1974	1974	1974	1974	0
619	20250514	095200	20627284	1974	1974	1974	1974	0
620	20250514	095100	20627284	1974	1974	1974	1974	0
621	20250514	095000	20627284	1974	1974	1974	1974	0
622	20250514	094900	20627284	1974	1974	1974	1974	20
623	20250514	094800	20587804	1971	1971	1971	1971	0
624	20250514	094700	20587804	1971	1971	1971	1971	0
625	20250514	094600	20587804	1971	1974	1974	1970	1024
626	20250514	094500	18569516	1974	1974	1974	1974	5
627	20250514	094400	18559646	1969	1974	1974	1969	2012
628	20250514	094300	14595812	1972	1972	1972	1972	16
629	20250514	094200	14564260	1972	1972	1972	1972	11
630	20250514	094100	14542568	1972	1972	1972	1972	19
631	20250514	094000	14505100	1972	1972	1972	1972	1
632	20250514	093900	14503128	1972	1972	1972	1972	53
633	20250514	093800	14398612	1970	1970	1970	1970	0
634	20250514	093700	14398612	1970	1970	1970	1970	0
635	20250514	093600	14398612	1970	1970	1970	1970	0
636	20250514	093500	14398612	1970	1970	1970	1970	0
637	20250514	093400	14398612	1970	1970	1970	1970	0
638	20250514	093300	14398612	1970	1972	1972	1970	486
639	20250514	093200	13441130	1970	1970	1970	1970	0
640	20250514	093100	13441130	1970	1970	1970	1970	0
641	20250514	093000	13441130	1970	1970	1970	1970	0
642	20250514	092900	13441130	1970	1972	1972	1970	950
643	20250514	092800	11569409	1972	1972	1972	1972	0
644	20250514	092700	11569409	1972	1974	1974	1972	100
645	20250514	092600	11372206	1972	1972	1972	1972	0
646	20250514	092500	11372206	1972	1976	1976	1972	2417
647	20250514	092400	6598049	1977	1982	1982	1977	2057
648	20250514	092300	2528221	1980	1980	1980	1980	0
649	20250514	092200	2528221	1980	1980	1980	1980	0
650	20250514	092100	2528221	1980	1980	1980	1980	0
651	20250514	092000	2528221	1980	1980	1980	1980	0
652	20250514	091900	2528221	1980	1980	1980	1980	0
653	20250514	091800	2528221	1980	1980	1980	1980	0
654	20250514	091700	2528221	1980	1980	1980	1980	0
655	20250514	091600	2528221	1980	1980	1980	1980	0
656	20250514	091500	2528221	1980	1980	1980	1980	0
657	20250514	091400	2528221	1980	1980	1980	1980	106
658	20250514	091300	2318341	1980	1980	1980	1980	64
659	20250514	091200	2191621	1980	1980	1980	1980	1
660	20250514	091100	2189641	1980	1980	1980	1980	0
661	20250514	091000	2189641	1980	1980	1980	1980	0
662	20250514	090900	2189641	1980	1980	1980	1980	53
663	20250514	090800	2084701	1980	1980	1980	1980	5
664	20250514	090700	2074801	1980	1980	1980	1980	11
665	20250514	090600	2053021	1980	1976	1980	1976	178
666	20250514	090500	1700893	1977	1979	1979	1977	267
667	20250514	090400	1172825	1980	1983	1983	1980	557
668	20250514	090300	69583	1983	1983	1983	1983	2
669	20250514	090200	65617	1987	1987	1987	1987	0
670	20250514	090100	65617	1987	1987	1987	1987	10
671	20250514	090000	45747	1989	1989	1989	1989	23