KissMeData/016090/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	184600	67643875	1953	1953	1953	1953	152
3	20250502	184500	67643875	1953	1953	1953	1953	0
4	20250502	184400	67643875	1953	1953	1953	1953	0
5	20250502	184300	67643875	1953	1953	1953	1953	0
6	20250502	184200	67643875	1953	1953	1953	1953	0
7	20250502	184100	67643875	1953	1953	1953	1953	0
8	20250502	184000	67643875	1953	1953	1953	1953	0
9	20250502	183900	67643875	1953	1953	1953	1953	0
10	20250502	183800	67643875	1953	1953	1953	1953	0
11	20250502	183700	67643875	1953	1953	1953	1953	0
12	20250502	183600	67643875	1953	1953	1953	1953	0
13	20250502	183500	67643875	1953	1953	1953	1953	0
14	20250502	183400	67643875	1953	1953	1953	1953	0
15	20250502	183300	67643875	1953	1953	1953	1953	0
16	20250502	183200	67643875	1953	1953	1953	1953	0
17	20250502	183100	67643875	1953	1953	1953	1953	0
18	20250502	183000	67643875	1953	1953	1953	1953	0
19	20250502	182900	67643875	1953	1953	1953	1953	0
20	20250502	182800	67643875	1953	1953	1953	1953	0
21	20250502	182700	67643875	1953	1953	1953	1953	0
22	20250502	182600	67643875	1953	1953	1953	1953	0
23	20250502	182500	67643875	1953	1953	1953	1953	0
24	20250502	182400	67643875	1953	1953	1953	1953	0
25	20250502	182300	67643875	1953	1953	1953	1953	0
26	20250502	182200	67643875	1953	1953	1953	1953	0
27	20250502	182100	67643875	1953	1953	1953	1953	0
28	20250502	182000	67643875	1953	1953	1953	1953	0
29	20250502	181900	67643875	1953	1953	1953	1953	0
30	20250502	181800	67643875	1953	1953	1953	1953	0
31	20250502	181700	67643875	1953	1953	1953	1953	0
32	20250502	181600	67643875	1953	1953	1953	1953	152
33	20250502	181500	67643875	1953	1953	1953	1953	0
34	20250502	181400	67643875	1953	1953	1953	1953	0
35	20250502	181300	67643875	1953	1953	1953	1953	0
36	20250502	181200	67643875	1953	1953	1953	1953	0
37	20250502	181100	67643875	1953	1953	1953	1953	0
38	20250502	181000	67643875	1953	1953	1953	1953	0
39	20250502	180900	67643875	1953	1953	1953	1953	0
40	20250502	180800	67643875	1953	1953	1953	1953	0
41	20250502	180700	67643875	1953	1953	1953	1953	0
42	20250502	180600	67643875	1953	1953	1953	1953	0
43	20250502	180500	67643875	1953	1953	1953	1953	0
44	20250502	180400	67643875	1953	1953	1953	1953	0
45	20250502	180300	67643875	1953	1953	1953	1953	0
46	20250502	180200	67643875	1953	1953	1953	1953	0
47	20250502	180100	67643875	1953	1953	1953	1953	0
48	20250502	180000	67643875	1953	1953	1953	1953	0
49	20250502	175900	67643875	1953	1953	1953	1953	0
50	20250502	175800	67643875	1953	1953	1953	1953	0
51	20250502	175700	67643875	1953	1953	1953	1953	0
52	20250502	175600	67643875	1953	1953	1953	1953	0
53	20250502	175500	67643875	1953	1953	1953	1953	0
54	20250502	175400	67643875	1953	1953	1953	1953	0
55	20250502	175300	67643875	1953	1953	1953	1953	0
56	20250502	175200	67643875	1953	1953	1953	1953	0
57	20250502	175100	67643875	1953	1953	1953	1953	0
58	20250502	175000	67643875	1953	1953	1953	1953	0
59	20250502	174900	67643875	1953	1953	1953	1953	0
60	20250502	174800	67643875	1953	1953	1953	1953	0
61	20250502	174700	67643875	1953	1953	1953	1953	0
62	20250502	174600	67643875	1953	1953	1953	1953	152
63	20250502	174500	67643875	1953	1953	1953	1953	0
64	20250502	174400	67643875	1953	1953	1953	1953	0
65	20250502	174300	67643875	1953	1953	1953	1953	0
66	20250502	174200	67643875	1953	1953	1953	1953	0
67	20250502	174100	67643875	1953	1953	1953	1953	0
68	20250502	174000	67643875	1953	1953	1953	1953	0
69	20250502	173900	67643875	1953	1953	1953	1953	0
70	20250502	173800	67643875	1953	1953	1953	1953	0
71	20250502	173700	67643875	1953	1953	1953	1953	0
72	20250502	173600	67643875	1953	1953	1953	1953	0
73	20250502	173500	67643875	1953	1953	1953	1953	0
74	20250502	173400	67643875	1953	1953	1953	1953	0
75	20250502	173300	67643875	1953	1953	1953	1953	0
76	20250502	173200	67643875	1953	1953	1953	1953	0
77	20250502	173100	67643875	1953	1953	1953	1953	0
78	20250502	173000	67643875	1953	1953	1953	1953	0
79	20250502	172900	67643875	1953	1953	1953	1953	0
80	20250502	172800	67643875	1953	1953	1953	1953	0
81	20250502	172700	67643875	1953	1953	1953	1953	0
82	20250502	172600	67643875	1953	1953	1953	1953	0
83	20250502	172500	67643875	1953	1953	1953	1953	0
84	20250502	172400	67643875	1953	1953	1953	1953	0
85	20250502	172300	67643875	1953	1953	1953	1953	0
86	20250502	172200	67643875	1953	1953	1953	1953	0
87	20250502	172100	67643875	1953	1953	1953	1953	0
88	20250502	172000	67643875	1953	1953	1953	1953	0
89	20250502	171900	67643875	1953	1953	1953	1953	0
90	20250502	171800	67643875	1953	1953	1953	1953	0
91	20250502	171700	67643875	1953	1953	1953	1953	0
92	20250502	171600	67643875	1953	1953	1953	1953	152
93	20250502	171500	67643875	1953	1953	1953	1953	0
94	20250502	171400	67643875	1953	1953	1953	1953	0
95	20250502	171300	67643875	1953	1953	1953	1953	0
96	20250502	171200	67643875	1953	1953	1953	1953	0
97	20250502	171100	67643875	1953	1953	1953	1953	0
98	20250502	171000	67643875	1953	1953	1953	1953	0
99	20250502	170900	67643875	1953	1953	1953	1953	0
100	20250502	170800	67643875	1953	1953	1953	1953	0
101	20250502	170700	67643875	1953	1953	1953	1953	0
102	20250502	170600	67643875	1953	1953	1953	1953	0
103	20250502	170500	67643875	1953	1953	1953	1953	0
104	20250502	170400	67643875	1953	1953	1953	1953	0
105	20250502	170300	67643875	1953	1953	1953	1953	0
106	20250502	170200	67643875	1953	1953	1953	1953	0
107	20250502	170100	67643875	1953	1953	1953	1953	0
108	20250502	170000	67643875	1953	1953	1953	1953	0
109	20250502	165900	67643875	1953	1953	1953	1953	0
110	20250502	165800	67643875	1953	1953	1953	1953	0
111	20250502	165700	67643875	1953	1953	1953	1953	0
112	20250502	165600	67643875	1953	1953	1953	1953	0
113	20250502	165500	67643875	1953	1953	1953	1953	0
114	20250502	165400	67643875	1953	1953	1953	1953	0
115	20250502	165300	67643875	1953	1953	1953	1953	0
116	20250502	165200	67643875	1953	1953	1953	1953	0
117	20250502	165100	67643875	1953	1953	1953	1953	0
118	20250502	165000	67643875	1953	1953	1953	1953	0
119	20250502	164900	67643875	1953	1953	1953	1953	0
120	20250502	164800	67643875	1953	1953	1953	1953	0
121	20250502	164700	67643875	1953	1953	1953	1953	0
122	20250502	164600	67643875	1953	1953	1953	1953	152
123	20250502	164500	67643875	1953	1953	1953	1953	0
124	20250502	164400	67643875	1953	1953	1953	1953	0
125	20250502	164300	67643875	1953	1953	1953	1953	0
126	20250502	164200	67643875	1953	1953	1953	1953	0
127	20250502	164100	67643875	1953	1953	1953	1953	0
128	20250502	164000	67643875	1953	1953	1953	1953	0
129	20250502	163900	67643875	1953	1953	1953	1953	0
130	20250502	163800	67643875	1953	1953	1953	1953	0
131	20250502	163700	67643875	1953	1953	1953	1953	0
132	20250502	163600	67643875	1953	1953	1953	1953	0
133	20250502	163500	67643875	1953	1953	1953	1953	0
134	20250502	163400	67643875	1953	1953	1953	1953	0
135	20250502	163300	67643875	1953	1953	1953	1953	0
136	20250502	163200	67643875	1953	1953	1953	1953	0
137	20250502	163100	67643875	1953	1953	1953	1953	0
138	20250502	163000	67643875	1953	1953	1953	1953	0
139	20250502	162900	67643875	1953	1953	1953	1953	0
140	20250502	162800	67643875	1953	1953	1953	1953	0
141	20250502	162700	67643875	1953	1953	1953	1953	0
142	20250502	162600	67643875	1953	1953	1953	1953	0
143	20250502	162500	67643875	1953	1953	1953	1953	0
144	20250502	162400	67643875	1953	1953	1953	1953	0
145	20250502	162300	67643875	1953	1953	1953	1953	0
146	20250502	162200	67643875	1953	1953	1953	1953	0
147	20250502	162100	67643875	1953	1953	1953	1953	0
148	20250502	162000	67643875	1953	1953	1953	1953	0
149	20250502	161900	67643875	1953	1953	1953	1953	0
150	20250502	161800	67643875	1953	1953	1953	1953	0
151	20250502	161700	67643875	1953	1953	1953	1953	0
152	20250502	161600	67643875	1953	1953	1953	1953	152
153	20250502	161500	67643875	1953	1953	1953	1953	0
154	20250502	161400	67643875	1953	1953	1953	1953	0
155	20250502	161300	67643875	1953	1953	1953	1953	0
156	20250502	161200	67643875	1953	1953	1953	1953	0
157	20250502	161100	67643875	1953	1953	1953	1953	0
158	20250502	161000	67643875	1953	1953	1953	1953	0
159	20250502	160900	67643875	1953	1953	1953	1953	0
160	20250502	160800	67643875	1953	1953	1953	1953	0
161	20250502	160700	67643875	1953	1953	1953	1953	0
162	20250502	160600	67643875	1953	1953	1953	1953	0
163	20250502	160500	67643875	1953	1953	1953	1953	0
164	20250502	160400	67643875	1953	1953	1953	1953	0
165	20250502	160300	67643875	1953	1953	1953	1953	0
166	20250502	160200	67643875	1953	1953	1953	1953	0
167	20250502	160100	67643875	1953	1953	1953	1953	0
168	20250502	160000	67643875	1953	1953	1953	1953	0
169	20250502	155900	67643875	1953	1953	1953	1953	0
170	20250502	155800	67643875	1953	1953	1953	1953	0
171	20250502	155700	67643875	1953	1953	1953	1953	0
172	20250502	155600	67643875	1953	1953	1953	1953	0
173	20250502	155500	67643875	1953	1953	1953	1953	0
174	20250502	155400	67643875	1953	1953	1953	1953	0
175	20250502	155300	67643875	1953	1953	1953	1953	0
176	20250502	155200	67643875	1953	1953	1953	1953	0
177	20250502	155100	67643875	1953	1953	1953	1953	0
178	20250502	155000	67643875	1953	1953	1953	1953	0
179	20250502	154900	67643875	1953	1953	1953	1953	0
180	20250502	154800	67643875	1953	1953	1953	1953	0
181	20250502	154700	67643875	1953	1953	1953	1953	0
182	20250502	154600	67643875	1953	1953	1953	1953	152
183	20250502	154500	67643875	1953	1953	1953	1953	0
184	20250502	154400	67643875	1953	1953	1953	1953	0
185	20250502	154300	67643875	1953	1953	1953	1953	0
186	20250502	154200	67643875	1953	1953	1953	1953	0
187	20250502	154100	67643875	1953	1953	1953	1953	0
188	20250502	154000	67643875	1953	1953	1953	1953	0
189	20250502	153900	67643875	1953	1953	1953	1953	0
190	20250502	153800	67643875	1953	1953	1953	1953	0
191	20250502	153700	67643875	1953	1953	1953	1953	0
192	20250502	153600	67643875	1953	1953	1953	1953	0
193	20250502	153500	67643875	1953	1953	1953	1953	0
194	20250502	153400	67643875	1953	1953	1953	1953	0
195	20250502	153300	67643875	1953	1953	1953	1953	0
196	20250502	153200	67643875	1953	1953	1953	1953	0
197	20250502	153100	67643875	1953	1953	1953	1953	0
198	20250502	153000	67643875	1953	1953	1953	1953	152
199	20250502	152900	67347019	1951	1951	1951	1951	0
200	20250502	152800	67347019	1951	1951	1951	1951	0
201	20250502	152700	67347019	1951	1951	1951	1951	0
202	20250502	152600	67347019	1951	1951	1951	1951	0
203	20250502	152500	67347019	1951	1951	1951	1951	0
204	20250502	152400	67347019	1951	1951	1951	1951	0
205	20250502	152300	67347019	1951	1951	1951	1951	0
206	20250502	152200	67347019	1951	1951	1951	1951	0
207	20250502	152100	67347019	1951	1951	1951	1951	0
208	20250502	152000	67347019	1951	1951	1951	1951	0
209	20250502	151900	67347019	1951	1951	1951	1951	50
210	20250502	151800	67249469	1951	1951	1951	1951	0
211	20250502	151700	67249469	1951	1951	1951	1951	0
212	20250502	151600	67249469	1951	1951	1951	1951	0
213	20250502	151500	67249469	1951	1951	1951	1951	54
214	20250502	151400	67144115	1953	1953	1953	1953	104
215	20250502	151300	66941003	1953	1953	1953	1953	0
216	20250502	151200	66941003	1953	1953	1953	1953	0
217	20250502	151100	66941003	1953	1953	1953	1953	0
218	20250502	151000	66941003	1953	1952	1953	1952	77
219	20250502	150900	66790627	1952	1952	1952	1952	0
220	20250502	150800	66790627	1952	1952	1952	1952	0
221	20250502	150700	66790627	1952	1952	1952	1952	0
222	20250502	150600	66790627	1952	1952	1952	1952	0
223	20250502	150500	66790627	1952	1952	1952	1952	0
224	20250502	150400	66790627	1952	1952	1952	1952	0
225	20250502	150300	66790627	1952	1952	1952	1952	2
226	20250502	150200	66786723	1950	1950	1950	1950	0
227	20250502	150100	66786723	1950	1950	1950	1950	0
228	20250502	150000	66786723	1950	1950	1950	1950	0
229	20250502	145900	66786723	1950	1950	1950	1950	0
230	20250502	145800	66786723	1950	1950	1950	1950	0
231	20250502	145700	66786723	1950	1950	1950	1950	0
232	20250502	145600	66786723	1950	1950	1950	1950	0
233	20250502	145500	66786723	1950	1950	1950	1950	0
234	20250502	145400	66786723	1950	1950	1950	1950	0
235	20250502	145300	66786723	1950	1950	1950	1950	0
236	20250502	145200	66786723	1950	1950	1950	1950	0
237	20250502	145100	66786723	1950	1950	1950	1950	0
238	20250502	145000	66786723	1950	1950	1950	1950	0
239	20250502	144900	66786723	1950	1950	1950	1950	0
240	20250502	144800	66786723	1950	1950	1950	1950	0
241	20250502	144700	66786723	1950	1950	1950	1950	0
242	20250502	144600	66786723	1950	1950	1950	1950	0
243	20250502	144500	66786723	1950	1950	1950	1950	0
244	20250502	144400	66786723	1950	1951	1951	1950	147
245	20250502	144300	66500064	1951	1951	1951	1951	705
246	20250502	144200	65124609	1951	1954	1954	1951	1000
247	20250502	144100	63173255	1955	1955	1955	1955	0
248	20250502	144000	63173255	1955	1955	1955	1955	0
249	20250502	143900	63173255	1955	1955	1955	1955	255
250	20250502	143800	62674730	1957	1956	1957	1956	63
251	20250502	143700	62551463	1957	1957	1957	1957	1
252	20250502	143600	62549506	1957	1957	1957	1957	0
253	20250502	143500	62549506	1957	1957	1957	1957	0
254	20250502	143400	62549506	1957	1957	1957	1957	1
255	20250502	143300	62547549	1956	1959	1959	1956	1546
256	20250502	143200	59520893	1961	1961	1961	1961	0
257	20250502	143100	59520893	1961	1961	1961	1961	0
258	20250502	143000	59520893	1961	1961	1961	1961	1
259	20250502	142900	59518932	1962	1962	1962	1962	0
260	20250502	142800	59518932	1962	1962	1962	1962	0
261	20250502	142700	59518932	1962	1962	1962	1962	0
262	20250502	142600	59518932	1962	1962	1962	1962	0
263	20250502	142500	59518932	1962	1962	1962	1962	0
264	20250502	142400	59518932	1962	1959	1962	1959	45
265	20250502	142300	59430678	1958	1958	1958	1958	0
266	20250502	142200	59430678	1958	1958	1958	1958	0
267	20250502	142100	59430678	1958	1958	1958	1958	0
268	20250502	142000	59430678	1958	1958	1958	1958	0
269	20250502	141900	59430678	1958	1958	1958	1958	0
270	20250502	141800	59430678	1958	1958	1958	1958	1
271	20250502	141700	59428720	1958	1959	1959	1958	646
272	20250502	141600	58163229	1960	1962	1962	1960	701
273	20250502	141500	56788410	1963	1963	1963	1963	0
274	20250502	141400	56788410	1963	1963	1963	1963	0
275	20250502	141300	56788410	1963	1965	1965	1963	2721
276	20250502	141200	51444256	1967	1967	1967	1967	0
277	20250502	141100	51444256	1967	1967	1967	1967	0
278	20250502	141000	51444256	1967	1967	1967	1967	0
279	20250502	140900	51444256	1967	1967	1967	1967	0
280	20250502	140800	51444256	1967	1967	1967	1967	0
281	20250502	140700	51444256	1967	1967	1967	1967	0
282	20250502	140600	51444256	1967	1967	1967	1967	0
283	20250502	140500	51444256	1967	1967	1967	1967	0
284	20250502	140400	51444256	1967	1967	1967	1967	0
285	20250502	140300	51444256	1967	1967	1967	1967	0
286	20250502	140200	51444256	1967	1967	1967	1967	0
287	20250502	140100	51444256	1967	1967	1967	1967	0
288	20250502	140000	51444256	1967	1967	1967	1967	0
289	20250502	135900	51444256	1967	1967	1967	1967	0
290	20250502	135800	51444256	1967	1967	1967	1967	0
291	20250502	135700	51444256	1967	1967	1967	1967	267
292	20250502	135600	50919067	1966	1966	1966	1966	0
293	20250502	135500	50919067	1966	1966	1966	1966	0
294	20250502	135400	50919067	1966	1966	1966	1966	0
295	20250502	135300	50919067	1966	1968	1968	1966	1556
296	20250502	135200	47859161	1969	1969	1969	1969	0
297	20250502	135100	47859161	1969	1969	1969	1969	0
298	20250502	135000	47859161	1969	1969	1969	1969	0
299	20250502	134900	47859161	1969	1969	1969	1969	0
300	20250502	134800	47859161	1969	1969	1969	1969	20
301	20250502	134700	47819781	1969	1969	1969	1969	0
302	20250502	134600	47819781	1969	1969	1969	1969	0
303	20250502	134500	47819781	1969	1969	1969	1969	0
304	20250502	134400	47819781	1969	1969	1969	1969	0
305	20250502	134300	47819781	1969	1969	1969	1969	0
306	20250502	134200	47819781	1969	1969	1969	1969	0
307	20250502	134100	47819781	1969	1969	1969	1969	0
308	20250502	134000	47819781	1969	1969	1969	1969	0
309	20250502	133900	47819781	1969	1969	1969	1969	0
310	20250502	133800	47819781	1969	1969	1969	1969	5
311	20250502	133700	47809936	1969	1969	1969	1969	0
312	20250502	133600	47809936	1969	1969	1969	1969	0
313	20250502	133500	47809936	1969	1969	1969	1969	0
314	20250502	133400	47809936	1969	1969	1969	1969	0
315	20250502	133300	47809936	1969	1969	1969	1969	0
316	20250502	133200	47809936	1969	1969	1969	1969	0
317	20250502	133100	47809936	1969	1969	1969	1969	1
318	20250502	133000	47807967	1969	1969	1969	1969	0
319	20250502	132900	47807967	1969	1969	1969	1969	0
320	20250502	132800	47807967	1969	1969	1969	1969	0
321	20250502	132700	47807967	1969	1969	1969	1969	0
322	20250502	132600	47807967	1969	1969	1969	1969	0
323	20250502	132500	47807967	1969	1969	1969	1969	0
324	20250502	132400	47807967	1969	1969	1969	1969	0
325	20250502	132300	47807967	1969	1969	1969	1969	0
326	20250502	132200	47807967	1969	1969	1969	1969	2
327	20250502	132100	47804029	1969	1969	1969	1969	1
328	20250502	132000	47802060	1968	1968	1968	1968	0
329	20250502	131900	47802060	1968	1968	1968	1968	0
330	20250502	131800	47802060	1968	1968	1968	1968	0
331	20250502	131700	47802060	1968	1968	1968	1968	0
332	20250502	131600	47802060	1968	1968	1968	1968	0
333	20250502	131500	47802060	1968	1968	1968	1968	0
334	20250502	131400	47802060	1968	1968	1968	1968	0
335	20250502	131300	47802060	1968	1968	1968	1968	20
336	20250502	131200	47762700	1967	1967	1967	1967	1018
337	20250502	131100	45760294	1966	1966	1966	1966	0
338	20250502	131000	45760294	1966	1966	1966	1966	0
339	20250502	130900	45760294	1966	1966	1966	1966	0
340	20250502	130800	45760294	1966	1966	1966	1966	0
341	20250502	130700	45760294	1966	1966	1966	1966	1400
342	20250502	130600	43007894	1965	1965	1965	1965	1
343	20250502	130500	43005929	1965	1965	1965	1965	0
344	20250502	130400	43005929	1965	1965	1965	1965	0
345	20250502	130300	43005929	1965	1965	1965	1965	0
346	20250502	130200	43005929	1965	1965	1965	1965	0
347	20250502	130100	43005929	1965	1965	1965	1965	0
348	20250502	130000	43005929	1965	1965	1965	1965	0
349	20250502	125900	43005929	1965	1965	1965	1965	0
350	20250502	125800	43005929	1965	1965	1965	1965	171
351	20250502	125700	42669914	1966	1966	1966	1966	4
352	20250502	125600	42662050	1966	1966	1966	1966	0
353	20250502	125500	42662050	1966	1966	1966	1966	0
354	20250502	125400	42662050	1966	1966	1966	1966	100
355	20250502	125300	42465450	1966	1966	1966	1966	0
356	20250502	125200	42465450	1966	1966	1966	1966	0
357	20250502	125100	42465450	1966	1966	1966	1966	0
358	20250502	125000	42465450	1966	1966	1966	1966	200
359	20250502	124900	42072250	1966	1966	1966	1966	0
360	20250502	124800	42072250	1966	1966	1966	1966	0
361	20250502	124700	42072250	1966	1966	1966	1966	0
362	20250502	124600	42072250	1966	1966	1966	1966	49
363	20250502	124500	41975916	1966	1966	1966	1966	0
364	20250502	124400	41975916	1966	1966	1966	1966	0
365	20250502	124300	41975916	1966	1966	1966	1966	0
366	20250502	124200	41975916	1966	1966	1966	1966	0
367	20250502	124100	41975916	1966	1966	1966	1966	2
368	20250502	124000	41971984	1966	1966	1966	1966	0
369	20250502	123900	41971984	1966	1966	1966	1966	0
370	20250502	123800	41971984	1966	1966	1966	1966	0
371	20250502	123700	41971984	1966	1966	1966	1966	2
372	20250502	123600	41968052	1966	1966	1966	1966	0
373	20250502	123500	41968052	1966	1966	1966	1966	0
374	20250502	123400	41968052	1966	1968	1968	1966	3793
375	20250502	123300	34508916	1969	1969	1969	1969	0
376	20250502	123200	34508916	1969	1969	1969	1969	0
377	20250502	123100	34508916	1969	1969	1969	1969	1
378	20250502	123000	34506947	1968	1968	1968	1968	0
379	20250502	122900	34506947	1968	1968	1968	1968	0
380	20250502	122800	34506947	1968	1968	1968	1968	0
381	20250502	122700	34506947	1968	1968	1968	1968	0
382	20250502	122600	34506947	1968	1968	1968	1968	0
383	20250502	122500	34506947	1968	1968	1968	1968	492
384	20250502	122400	33538691	1969	1969	1969	1969	0
385	20250502	122300	33538691	1969	1969	1969	1969	0
386	20250502	122200	33538691	1969	1969	1969	1969	0
387	20250502	122100	33538691	1969	1969	1969	1969	0
388	20250502	122000	33538691	1969	1969	1969	1969	0
389	20250502	121900	33538691	1969	1969	1969	1969	0
390	20250502	121800	33538691	1969	1969	1969	1969	0
391	20250502	121700	33538691	1969	1969	1969	1969	0
392	20250502	121600	33538691	1969	1969	1969	1969	0
393	20250502	121500	33538691	1969	1969	1969	1969	0
394	20250502	121400	33538691	1969	1969	1969	1969	0
395	20250502	121300	33538691	1969	1969	1969	1969	45
396	20250502	121200	33450086	1968	1968	1968	1968	0
397	20250502	121100	33450086	1968	1968	1968	1968	0
398	20250502	121000	33450086	1968	1968	1968	1968	0
399	20250502	120900	33450086	1968	1968	1968	1968	0
400	20250502	120800	33450086	1968	1968	1968	1968	0
401	20250502	120700	33450086	1968	1968	1968	1968	0
402	20250502	120600	33450086	1968	1968	1968	1968	0
403	20250502	120500	33450086	1968	1968	1968	1968	71
404	20250502	120400	33310358	1968	1968	1968	1968	0
405	20250502	120300	33310358	1968	1968	1968	1968	0
406	20250502	120200	33310358	1968	1968	1968	1968	0
407	20250502	120100	33310358	1968	1968	1968	1968	0
408	20250502	120000	33310358	1968	1968	1968	1968	0
409	20250502	115900	33310358	1968	1968	1968	1968	0
410	20250502	115800	33310358	1968	1968	1968	1968	0
411	20250502	115700	33310358	1968	1968	1968	1968	0
412	20250502	115600	33310358	1968	1968	1968	1968	0
413	20250502	115500	33310358	1968	1968	1968	1968	0
414	20250502	115400	33310358	1968	1968	1968	1968	0
415	20250502	115300	33310358	1968	1968	1968	1968	0
416	20250502	115200	33310358	1968	1968	1968	1968	2
417	20250502	115100	33306422	1968	1968	1968	1968	0
418	20250502	115000	33306422	1968	1968	1968	1968	0
419	20250502	114900	33306422	1968	1968	1968	1968	0
420	20250502	114800	33306422	1968	1968	1968	1968	0
421	20250502	114700	33306422	1968	1968	1968	1968	0
422	20250502	114600	33306422	1968	1968	1968	1968	0
423	20250502	114500	33306422	1968	1968	1968	1968	0
424	20250502	114400	33306422	1968	1968	1968	1968	0
425	20250502	114300	33306422	1968	1968	1968	1968	0
426	20250502	114200	33306422	1968	1968	1968	1968	0
427	20250502	114100	33306422	1968	1968	1968	1968	0
428	20250502	114000	33306422	1968	1968	1968	1968	0
429	20250502	113900	33306422	1968	1968	1968	1968	0
430	20250502	113800	33306422	1968	1968	1968	1968	0
431	20250502	113700	33306422	1968	1968	1968	1968	0
432	20250502	113600	33306422	1968	1968	1968	1968	0
433	20250502	113500	33306422	1968	1968	1968	1968	0
434	20250502	113400	33306422	1968	1968	1968	1968	0
435	20250502	113300	33306422	1968	1968	1968	1968	0
436	20250502	113200	33306422	1968	1968	1968	1968	100
437	20250502	113100	33109622	1970	1970	1970	1970	2
438	20250502	113000	33105682	1969	1969	1969	1969	0
439	20250502	112900	33105682	1969	1970	1970	1969	1050
440	20250502	112800	31038098	1972	1972	1972	1972	0
441	20250502	112700	31038098	1972	1972	1972	1972	0
442	20250502	112600	31038098	1972	1972	1972	1972	0
443	20250502	112500	31038098	1972	1972	1972	1972	0
444	20250502	112400	31038098	1972	1972	1972	1972	0
445	20250502	112300	31038098	1972	1972	1972	1972	158
446	20250502	112200	30726522	1971	1971	1971	1971	0
447	20250502	112100	30726522	1971	1971	1971	1971	0
448	20250502	112000	30726522	1971	1971	1971	1971	0
449	20250502	111900	30726522	1971	1971	1971	1971	0
450	20250502	111800	30726522	1971	1971	1971	1971	0
451	20250502	111700	30726522	1971	1971	1971	1971	0
452	20250502	111600	30726522	1971	1971	1971	1971	62
453	20250502	111500	30604320	1971	1971	1971	1971	0
454	20250502	111400	30604320	1971	1971	1971	1971	0
455	20250502	111300	30604320	1971	1971	1971	1971	0
456	20250502	111200	30604320	1971	1971	1971	1971	0
457	20250502	111100	30604320	1971	1971	1971	1971	0
458	20250502	111000	30604320	1971	1971	1971	1971	0
459	20250502	110900	30604320	1971	1971	1971	1971	0
460	20250502	110800	30604320	1971	1971	1971	1971	201
461	20250502	110700	30208149	1969	1969	1969	1969	0
462	20250502	110600	30208149	1969	1969	1969	1969	0
463	20250502	110500	30208149	1969	1969	1969	1969	0
464	20250502	110400	30208149	1969	1969	1969	1969	0
465	20250502	110300	30208149	1969	1969	1969	1969	0
466	20250502	110200	30208149	1969	1969	1969	1969	0
467	20250502	110100	30208149	1969	1969	1969	1969	0
468	20250502	110000	30208149	1969	1969	1969	1969	0
469	20250502	105900	30208149	1969	1969	1969	1969	0
470	20250502	105800	30208149	1969	1969	1969	1969	0
471	20250502	105700	30208149	1969	1969	1969	1969	1
472	20250502	105600	30206180	1972	1972	1972	1972	0
473	20250502	105500	30206180	1972	1971	1972	1971	50
474	20250502	105400	30107581	1971	1971	1971	1971	0
475	20250502	105300	30107581	1971	1971	1971	1971	101
476	20250502	105200	29908510	1970	1970	1970	1970	0
477	20250502	105100	29908510	1970	1970	1970	1970	0
478	20250502	105000	29908510	1970	1970	1970	1970	170
479	20250502	104900	29573610	1970	1970	1970	1970	170
480	20250502	104800	29238710	1972	1972	1972	1972	0
481	20250502	104700	29238710	1972	1972	1972	1972	0
482	20250502	104600	29238710	1972	1972	1972	1972	0
483	20250502	104500	29238710	1972	1972	1972	1972	1
484	20250502	104400	29236738	1970	1970	1970	1970	0
485	20250502	104300	29236738	1970	1970	1970	1970	0
486	20250502	104200	29236738	1970	1970	1970	1970	0
487	20250502	104100	29236738	1970	1970	1970	1970	0
488	20250502	104000	29236738	1970	1970	1970	1970	27
489	20250502	103900	29183548	1971	1971	1971	1971	78
490	20250502	103800	29029810	1973	1973	1973	1973	0
491	20250502	103700	29029810	1973	1973	1973	1973	3
492	20250502	103600	29023891	1971	1971	1971	1971	0
493	20250502	103500	29023891	1971	1971	1971	1971	0
494	20250502	103400	29023891	1971	1971	1971	1971	0
495	20250502	103300	29023891	1971	1971	1971	1971	0
496	20250502	103200	29023891	1971	1971	1971	1971	0
497	20250502	103100	29023891	1971	1971	1971	1971	0
498	20250502	103000	29023891	1971	1971	1971	1971	0
499	20250502	102900	29023891	1971	1971	1971	1971	0
500	20250502	102800	29023891	1971	1971	1971	1971	0
501	20250502	102700	29023891	1971	1971	1971	1971	0
502	20250502	102600	29023891	1971	1972	1972	1971	2
503	20250502	102500	29019948	1970	1970	1970	1970	0
504	20250502	102400	29019948	1970	1970	1970	1970	0
505	20250502	102300	29019948	1970	1970	1970	1970	0
506	20250502	102200	29019948	1970	1970	1970	1970	0
507	20250502	102100	29019948	1970	1970	1970	1970	1
508	20250502	102000	29017978	1970	1970	1970	1970	0
509	20250502	101900	29017978	1970	1970	1970	1970	5
510	20250502	101800	29008128	1970	1970	1970	1970	0
511	20250502	101700	29008128	1970	1970	1970	1970	100
512	20250502	101600	28811128	1970	1971	1971	1970	120
513	20250502	101500	28574708	1970	1970	1970	1970	1
514	20250502	101400	28572738	1972	1972	1972	1972	0
515	20250502	101300	28572738	1972	1972	1972	1972	0
516	20250502	101200	28572738	1972	1972	1972	1972	0
517	20250502	101100	28572738	1972	1971	1972	1971	189
518	20250502	101000	28200031	1970	1970	1971	1970	121
519	20250502	100900	27961583	1969	1969	1969	1969	0
520	20250502	100800	27961583	1969	1969	1969	1969	114
521	20250502	100700	27737117	1968	1967	1968	1967	4
522	20250502	100600	27729248	1967	1967	1967	1967	6
523	20250502	100500	27717446	1967	1967	1967	1967	7
524	20250502	100400	27703677	1967	1967	1967	1967	5
525	20250502	100300	27693842	1967	1967	1967	1967	7
526	20250502	100200	27680073	1967	1967	1967	1967	5
527	20250502	100100	27670238	1967	1966	1967	1966	806
528	20250502	100000	26084844	1967	1965	1967	1965	2070
529	20250502	095900	22014598	1964	1964	1964	1964	0
530	20250502	095800	22014598	1964	1964	1964	1964	0
531	20250502	095700	22014598	1964	1964	1964	1964	0
532	20250502	095600	22014598	1964	1964	1964	1964	0
533	20250502	095500	22014598	1964	1964	1964	1964	0
534	20250502	095400	22014598	1964	1964	1964	1964	0
535	20250502	095300	22014598	1964	1964	1964	1964	0
536	20250502	095200	22014598	1964	1964	1964	1964	22
537	20250502	095100	21971390	1964	1964	1964	1964	30
538	20250502	095000	21912470	1965	1965	1965	1965	8
539	20250502	094900	21896750	1966	1966	1966	1966	0
540	20250502	094800	21896750	1966	1966	1966	1966	0
541	20250502	094700	21896750	1966	1966	1966	1966	1
542	20250502	094600	21894784	1966	1966	1966	1966	0
543	20250502	094500	21894784	1966	1966	1966	1966	21
544	20250502	094400	21853498	1966	1966	1966	1966	0
545	20250502	094300	21853498	1966	1966	1966	1966	0
546	20250502	094200	21853498	1966	1966	1966	1966	5
547	20250502	094100	21843668	1966	1966	1966	1966	0
548	20250502	094000	21843668	1966	1966	1966	1966	0
549	20250502	093900	21843668	1966	1966	1966	1966	0
550	20250502	093800	21843668	1966	1966	1966	1966	0
551	20250502	093700	21843668	1966	1966	1966	1966	0
552	20250502	093600	21843668	1966	1966	1966	1966	4
553	20250502	093500	21835804	1964	1964	1964	1964	0
554	20250502	093400	21835804	1964	1964	1964	1964	0
555	20250502	093300	21835804	1964	1964	1964	1964	0
556	20250502	093200	21835804	1964	1964	1964	1964	1000
557	20250502	093100	19871804	1964	1964	1964	1964	0
558	20250502	093000	19871804	1964	1964	1964	1964	1
559	20250502	092900	19869840	1964	1964	1964	1964	0
560	20250502	092800	19869840	1964	1963	1964	1963	1431
561	20250502	092700	17060786	1962	1962	1962	1962	0
562	20250502	092600	17060786	1962	1962	1962	1962	110
563	20250502	092500	16844966	1961	1961	1961	1961	0
564	20250502	092400	16844966	1961	1961	1961	1961	0
565	20250502	092300	16844966	1961	1961	1961	1961	0
566	20250502	092200	16844966	1961	1963	1963	1961	2346
567	20250502	092100	12240833	1963	1963	1963	1963	0
568	20250502	092000	12240833	1963	1963	1963	1963	0
569	20250502	091900	12240833	1963	1963	1963	1963	174
570	20250502	091800	11899271	1963	1963	1963	1963	113
571	20250502	091700	11677452	1963	1963	1963	1963	3
572	20250502	091600	11671563	1963	1963	1963	1963	0
573	20250502	091500	11671563	1963	1963	1963	1963	1000
574	20250502	091400	9708563	1963	1963	1963	1963	0
575	20250502	091300	9708563	1963	1963	1963	1963	11
576	20250502	091200	9686970	1963	1963	1963	1963	10
577	20250502	091100	9667340	1965	1965	1965	1965	3
578	20250502	091000	9661445	1964	1964	1964	1964	100
579	20250502	090900	9465045	1964	1964	1964	1964	0
580	20250502	090800	9465045	1964	1964	1964	1964	1
581	20250502	090700	9463081	1964	1964	1964	1964	500
582	20250502	090600	8481081	1964	1965	1965	1964	3429
583	20250502	090500	1745293	1967	1967	1967	1967	0
584	20250502	090400	1745293	1967	1967	1967	1967	129
585	20250502	090300	1491550	1967	1967	1967	1967	171
586	20250502	090200	1155193	1969	1969	1969	1969	0
587	20250502	090100	1155193	1969	1969	1969	1969	1
588	20250502	090000	1153224	1965	1964	1968	1964	587