KissMeData/168330/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	201200	126794264	2015	2015	2015	2015	202
3	20250512	201100	126794264	2015	2015	2015	2015	0
4	20250512	201000	126794264	2015	2015	2015	2015	0
5	20250512	200900	126794264	2015	2015	2015	2015	0
6	20250512	200800	126794264	2015	2015	2015	2015	0
7	20250512	200700	126794264	2015	2015	2015	2015	0
8	20250512	200600	126794264	2015	2015	2015	2015	0
9	20250512	200500	126794264	2015	2015	2015	2015	0
10	20250512	200400	126794264	2015	2015	2015	2015	0
11	20250512	200300	126794264	2015	2015	2015	2015	0
12	20250512	200200	126794264	2015	2015	2015	2015	0
13	20250512	200100	126794264	2015	2015	2015	2015	0
14	20250512	200000	126794264	2015	2015	2015	2015	0
15	20250512	195900	126794264	2015	2015	2015	2015	0
16	20250512	195800	126794264	2015	2015	2015	2015	0
17	20250512	195700	126794264	2015	2015	2015	2015	0
18	20250512	195600	126794264	2015	2015	2015	2015	0
19	20250512	195500	126794264	2015	2015	2015	2015	0
20	20250512	195400	126794264	2015	2015	2015	2015	0
21	20250512	195300	126794264	2015	2015	2015	2015	0
22	20250512	195200	126794264	2015	2015	2015	2015	0
23	20250512	195100	126794264	2015	2015	2015	2015	0
24	20250512	195000	126794264	2015	2015	2015	2015	0
25	20250512	194900	126794264	2015	2015	2015	2015	0
26	20250512	194800	126794264	2015	2015	2015	2015	0
27	20250512	194700	126794264	2015	2015	2015	2015	0
28	20250512	194600	126794264	2015	2015	2015	2015	0
29	20250512	194500	126794264	2015	2015	2015	2015	0
30	20250512	194400	126794264	2015	2015	2015	2015	0
31	20250512	194300	126794264	2015	2015	2015	2015	0
32	20250512	194200	126794264	2015	2015	2015	2015	202
33	20250512	194100	126794264	2015	2015	2015	2015	0
34	20250512	194000	126794264	2015	2015	2015	2015	0
35	20250512	193900	126794264	2015	2015	2015	2015	0
36	20250512	193800	126794264	2015	2015	2015	2015	0
37	20250512	193700	126794264	2015	2015	2015	2015	0
38	20250512	193600	126794264	2015	2015	2015	2015	0
39	20250512	193500	126794264	2015	2015	2015	2015	0
40	20250512	193400	126794264	2015	2015	2015	2015	0
41	20250512	193300	126794264	2015	2015	2015	2015	0
42	20250512	193200	126794264	2015	2015	2015	2015	0
43	20250512	193100	126794264	2015	2015	2015	2015	0
44	20250512	193000	126794264	2015	2015	2015	2015	0
45	20250512	192900	126794264	2015	2015	2015	2015	0
46	20250512	192800	126794264	2015	2015	2015	2015	0
47	20250512	192700	126794264	2015	2015	2015	2015	0
48	20250512	192600	126794264	2015	2015	2015	2015	0
49	20250512	192500	126794264	2015	2015	2015	2015	0
50	20250512	192400	126794264	2015	2015	2015	2015	0
51	20250512	192300	126794264	2015	2015	2015	2015	0
52	20250512	192200	126794264	2015	2015	2015	2015	0
53	20250512	192100	126794264	2015	2015	2015	2015	0
54	20250512	192000	126794264	2015	2015	2015	2015	0
55	20250512	191900	126794264	2015	2015	2015	2015	0
56	20250512	191800	126794264	2015	2015	2015	2015	0
57	20250512	191700	126794264	2015	2015	2015	2015	0
58	20250512	191600	126794264	2015	2015	2015	2015	0
59	20250512	191500	126794264	2015	2015	2015	2015	0
60	20250512	191400	126794264	2015	2015	2015	2015	0
61	20250512	191300	126794264	2015	2015	2015	2015	0
62	20250512	191200	126794264	2015	2015	2015	2015	202
63	20250512	191100	126794264	2015	2015	2015	2015	0
64	20250512	191000	126794264	2015	2015	2015	2015	0
65	20250512	190900	126794264	2015	2015	2015	2015	0
66	20250512	190800	126794264	2015	2015	2015	2015	0
67	20250512	190700	126794264	2015	2015	2015	2015	0
68	20250512	190600	126794264	2015	2015	2015	2015	0
69	20250512	190500	126794264	2015	2015	2015	2015	0
70	20250512	190400	126794264	2015	2015	2015	2015	0
71	20250512	190300	126794264	2015	2015	2015	2015	0
72	20250512	190200	126794264	2015	2015	2015	2015	0
73	20250512	190100	126794264	2015	2015	2015	2015	0
74	20250512	190000	126794264	2015	2015	2015	2015	0
75	20250512	185900	126794264	2015	2015	2015	2015	0
76	20250512	185800	126794264	2015	2015	2015	2015	0
77	20250512	185700	126794264	2015	2015	2015	2015	0
78	20250512	185600	126794264	2015	2015	2015	2015	0
79	20250512	185500	126794264	2015	2015	2015	2015	0
80	20250512	185400	126794264	2015	2015	2015	2015	0
81	20250512	185300	126794264	2015	2015	2015	2015	0
82	20250512	185200	126794264	2015	2015	2015	2015	0
83	20250512	185100	126794264	2015	2015	2015	2015	0
84	20250512	185000	126794264	2015	2015	2015	2015	0
85	20250512	184900	126794264	2015	2015	2015	2015	0
86	20250512	184800	126794264	2015	2015	2015	2015	0
87	20250512	184700	126794264	2015	2015	2015	2015	0
88	20250512	184600	126794264	2015	2015	2015	2015	0
89	20250512	184500	126794264	2015	2015	2015	2015	0
90	20250512	184400	126794264	2015	2015	2015	2015	0
91	20250512	184300	126794264	2015	2015	2015	2015	0
92	20250512	184200	126794264	2015	2015	2015	2015	202
93	20250512	184100	126794264	2015	2015	2015	2015	0
94	20250512	184000	126794264	2015	2015	2015	2015	0
95	20250512	183900	126794264	2015	2015	2015	2015	0
96	20250512	183800	126794264	2015	2015	2015	2015	0
97	20250512	183700	126794264	2015	2015	2015	2015	0
98	20250512	183600	126794264	2015	2015	2015	2015	0
99	20250512	183500	126794264	2015	2015	2015	2015	0
100	20250512	183400	126794264	2015	2015	2015	2015	0
101	20250512	183300	126794264	2015	2015	2015	2015	0
102	20250512	183200	126794264	2015	2015	2015	2015	0
103	20250512	183100	126794264	2015	2015	2015	2015	0
104	20250512	183000	126794264	2015	2015	2015	2015	0
105	20250512	182900	126794264	2015	2015	2015	2015	0
106	20250512	182800	126794264	2015	2015	2015	2015	0
107	20250512	182700	126794264	2015	2015	2015	2015	0
108	20250512	182600	126794264	2015	2015	2015	2015	0
109	20250512	182500	126794264	2015	2015	2015	2015	0
110	20250512	182400	126794264	2015	2015	2015	2015	0
111	20250512	182300	126794264	2015	2015	2015	2015	0
112	20250512	182200	126794264	2015	2015	2015	2015	0
113	20250512	182100	126794264	2015	2015	2015	2015	0
114	20250512	182000	126794264	2015	2015	2015	2015	0
115	20250512	181900	126794264	2015	2015	2015	2015	0
116	20250512	181800	126794264	2015	2015	2015	2015	0
117	20250512	181700	126794264	2015	2015	2015	2015	0
118	20250512	181600	126794264	2015	2015	2015	2015	0
119	20250512	181500	126794264	2015	2015	2015	2015	0
120	20250512	181400	126794264	2015	2015	2015	2015	0
121	20250512	181300	126794264	2015	2015	2015	2015	0
122	20250512	181200	126794264	2015	2015	2015	2015	202
123	20250512	181100	126794264	2015	2015	2015	2015	0
124	20250512	181000	126794264	2015	2015	2015	2015	0
125	20250512	180900	126794264	2015	2015	2015	2015	0
126	20250512	180800	126794264	2015	2015	2015	2015	0
127	20250512	180700	126794264	2015	2015	2015	2015	0
128	20250512	180600	126794264	2015	2015	2015	2015	0
129	20250512	180500	126794264	2015	2015	2015	2015	0
130	20250512	180400	126794264	2015	2015	2015	2015	0
131	20250512	180300	126794264	2015	2015	2015	2015	0
132	20250512	180200	126794264	2015	2015	2015	2015	0
133	20250512	180100	126794264	2015	2015	2015	2015	0
134	20250512	180000	126794264	2015	2015	2015	2015	0
135	20250512	175900	126794264	2015	2015	2015	2015	0
136	20250512	175800	126794264	2015	2015	2015	2015	0
137	20250512	175700	126794264	2015	2015	2015	2015	0
138	20250512	175600	126794264	2015	2015	2015	2015	0
139	20250512	175500	126794264	2015	2015	2015	2015	0
140	20250512	175400	126794264	2015	2015	2015	2015	0
141	20250512	175300	126794264	2015	2015	2015	2015	0
142	20250512	175200	126794264	2015	2015	2015	2015	0
143	20250512	175100	126794264	2015	2015	2015	2015	0
144	20250512	175000	126794264	2015	2015	2015	2015	0
145	20250512	174900	126794264	2015	2015	2015	2015	0
146	20250512	174800	126794264	2015	2015	2015	2015	0
147	20250512	174700	126794264	2015	2015	2015	2015	0
148	20250512	174600	126794264	2015	2015	2015	2015	0
149	20250512	174500	126794264	2015	2015	2015	2015	0
150	20250512	174400	126794264	2015	2015	2015	2015	0
151	20250512	174300	126794264	2015	2015	2015	2015	0
152	20250512	174200	126794264	2015	2015	2015	2015	202
153	20250512	174100	126794264	2015	2015	2015	2015	0
154	20250512	174000	126794264	2015	2015	2015	2015	0
155	20250512	173900	126794264	2015	2015	2015	2015	0
156	20250512	173800	126794264	2015	2015	2015	2015	0
157	20250512	173700	126794264	2015	2015	2015	2015	0
158	20250512	173600	126794264	2015	2015	2015	2015	0
159	20250512	173500	126794264	2015	2015	2015	2015	0
160	20250512	173400	126794264	2015	2015	2015	2015	0
161	20250512	173300	126794264	2015	2015	2015	2015	0
162	20250512	173200	126794264	2015	2015	2015	2015	0
163	20250512	173100	126794264	2015	2015	2015	2015	0
164	20250512	173000	126794264	2015	2015	2015	2015	0
165	20250512	172900	126794264	2015	2015	2015	2015	0
166	20250512	172800	126794264	2015	2015	2015	2015	0
167	20250512	172700	126794264	2015	2015	2015	2015	0
168	20250512	172600	126794264	2015	2015	2015	2015	0
169	20250512	172500	126794264	2015	2015	2015	2015	0
170	20250512	172400	126794264	2015	2015	2015	2015	0
171	20250512	172300	126794264	2015	2015	2015	2015	0
172	20250512	172200	126794264	2015	2015	2015	2015	0
173	20250512	172100	126794264	2015	2015	2015	2015	0
174	20250512	172000	126794264	2015	2015	2015	2015	0
175	20250512	171900	126794264	2015	2015	2015	2015	0
176	20250512	171800	126794264	2015	2015	2015	2015	0
177	20250512	171700	126794264	2015	2015	2015	2015	0
178	20250512	171600	126794264	2015	2015	2015	2015	0
179	20250512	171500	126794264	2015	2015	2015	2015	0
180	20250512	171400	126794264	2015	2015	2015	2015	0
181	20250512	171300	126794264	2015	2015	2015	2015	0
182	20250512	171200	126794264	2015	2015	2015	2015	202
183	20250512	171100	126794264	2015	2015	2015	2015	0
184	20250512	171000	126794264	2015	2015	2015	2015	0
185	20250512	170900	126794264	2015	2015	2015	2015	0
186	20250512	170800	126794264	2015	2015	2015	2015	0
187	20250512	170700	126794264	2015	2015	2015	2015	0
188	20250512	170600	126794264	2015	2015	2015	2015	0
189	20250512	170500	126794264	2015	2015	2015	2015	0
190	20250512	170400	126794264	2015	2015	2015	2015	0
191	20250512	170300	126794264	2015	2015	2015	2015	0
192	20250512	170200	126794264	2015	2015	2015	2015	0
193	20250512	170100	126794264	2015	2015	2015	2015	0
194	20250512	170000	126794264	2015	2015	2015	2015	0
195	20250512	165900	126794264	2015	2015	2015	2015	0
196	20250512	165800	126794264	2015	2015	2015	2015	0
197	20250512	165700	126794264	2015	2015	2015	2015	0
198	20250512	165600	126794264	2015	2015	2015	2015	0
199	20250512	165500	126794264	2015	2015	2015	2015	0
200	20250512	165400	126794264	2015	2015	2015	2015	0
201	20250512	165300	126794264	2015	2015	2015	2015	0
202	20250512	165200	126794264	2015	2015	2015	2015	0
203	20250512	165100	126794264	2015	2015	2015	2015	0
204	20250512	165000	126794264	2015	2015	2015	2015	0
205	20250512	164900	126794264	2015	2015	2015	2015	0
206	20250512	164800	126794264	2015	2015	2015	2015	0
207	20250512	164700	126794264	2015	2015	2015	2015	0
208	20250512	164600	126794264	2015	2015	2015	2015	0
209	20250512	164500	126794264	2015	2015	2015	2015	0
210	20250512	164400	126794264	2015	2015	2015	2015	0
211	20250512	164300	126794264	2015	2015	2015	2015	0
212	20250512	164200	126794264	2015	2015	2015	2015	202
213	20250512	164100	126794264	2015	2015	2015	2015	0
214	20250512	164000	126794264	2015	2015	2015	2015	0
215	20250512	163900	126794264	2015	2015	2015	2015	0
216	20250512	163800	126794264	2015	2015	2015	2015	0
217	20250512	163700	126794264	2015	2015	2015	2015	0
218	20250512	163600	126794264	2015	2015	2015	2015	0
219	20250512	163500	126794264	2015	2015	2015	2015	0
220	20250512	163400	126794264	2015	2015	2015	2015	0
221	20250512	163300	126794264	2015	2015	2015	2015	0
222	20250512	163200	126794264	2015	2015	2015	2015	0
223	20250512	163100	126794264	2015	2015	2015	2015	0
224	20250512	163000	126794264	2015	2015	2015	2015	0
225	20250512	162900	126794264	2015	2015	2015	2015	0
226	20250512	162800	126794264	2015	2015	2015	2015	0
227	20250512	162700	126794264	2015	2015	2015	2015	0
228	20250512	162600	126794264	2015	2015	2015	2015	0
229	20250512	162500	126794264	2015	2015	2015	2015	0
230	20250512	162400	126794264	2015	2015	2015	2015	0
231	20250512	162300	126794264	2015	2015	2015	2015	0
232	20250512	162200	126794264	2015	2015	2015	2015	0
233	20250512	162100	126794264	2015	2015	2015	2015	0
234	20250512	162000	126794264	2015	2015	2015	2015	0
235	20250512	161900	126794264	2015	2015	2015	2015	0
236	20250512	161800	126794264	2015	2015	2015	2015	0
237	20250512	161700	126794264	2015	2015	2015	2015	0
238	20250512	161600	126794264	2015	2015	2015	2015	0
239	20250512	161500	126794264	2015	2015	2015	2015	0
240	20250512	161400	126794264	2015	2015	2015	2015	0
241	20250512	161300	126794264	2015	2015	2015	2015	0
242	20250512	161200	126794264	2015	2015	2015	2015	202
243	20250512	161100	126794264	2015	2015	2015	2015	0
244	20250512	161000	126794264	2015	2015	2015	2015	0
245	20250512	160900	126794264	2015	2015	2015	2015	0
246	20250512	160800	126794264	2015	2015	2015	2015	0
247	20250512	160700	126794264	2015	2015	2015	2015	0
248	20250512	160600	126794264	2015	2015	2015	2015	0
249	20250512	160500	126794264	2015	2015	2015	2015	0
250	20250512	160400	126794264	2015	2015	2015	2015	0
251	20250512	160300	126794264	2015	2015	2015	2015	0
252	20250512	160200	126794264	2015	2015	2015	2015	0
253	20250512	160100	126794264	2015	2015	2015	2015	0
254	20250512	160000	126794264	2015	2015	2015	2015	0
255	20250512	155900	126794264	2015	2015	2015	2015	0
256	20250512	155800	126794264	2015	2015	2015	2015	0
257	20250512	155700	126794264	2015	2015	2015	2015	0
258	20250512	155600	126794264	2015	2015	2015	2015	0
259	20250512	155500	126794264	2015	2015	2015	2015	0
260	20250512	155400	126794264	2015	2015	2015	2015	0
261	20250512	155300	126794264	2015	2015	2015	2015	0
262	20250512	155200	126794264	2015	2015	2015	2015	0
263	20250512	155100	126794264	2015	2015	2015	2015	0
264	20250512	155000	126794264	2015	2015	2015	2015	0
265	20250512	154900	126794264	2015	2015	2015	2015	0
266	20250512	154800	126794264	2015	2015	2015	2015	0
267	20250512	154700	126794264	2015	2015	2015	2015	0
268	20250512	154600	126794264	2015	2015	2015	2015	0
269	20250512	154500	126794264	2015	2015	2015	2015	0
270	20250512	154400	126794264	2015	2015	2015	2015	0
271	20250512	154300	126794264	2015	2015	2015	2015	0
272	20250512	154200	126794264	2015	2015	2015	2015	202
273	20250512	154100	126794264	2015	2015	2015	2015	0
274	20250512	154000	126794264	2015	2015	2015	2015	0
275	20250512	153900	126794264	2015	2015	2015	2015	0
276	20250512	153800	126794264	2015	2015	2015	2015	0
277	20250512	153700	126794264	2015	2015	2015	2015	0
278	20250512	153600	126794264	2015	2015	2015	2015	0
279	20250512	153500	126794264	2015	2015	2015	2015	0
280	20250512	153400	126794264	2015	2015	2015	2015	0
281	20250512	153300	126794264	2015	2015	2015	2015	0
282	20250512	153200	126794264	2015	2015	2015	2015	0
283	20250512	153100	126794264	2015	2015	2015	2015	0
284	20250512	153000	126794264	2015	2015	2015	2015	202
285	20250512	152900	126387234	1989	1989	1989	1989	0
286	20250512	152800	126387234	1989	1989	1989	1989	0
287	20250512	152700	126387234	1989	1989	1989	1989	0
288	20250512	152600	126387234	1989	1989	1989	1989	0
289	20250512	152500	126387234	1989	1989	1989	1989	0
290	20250512	152400	126387234	1989	1989	1989	1989	0
291	20250512	152300	126387234	1989	1989	1989	1989	0
292	20250512	152200	126387234	1989	1989	1989	1989	0
293	20250512	152100	126387234	1989	1989	1989	1989	0
294	20250512	152000	126387234	1989	1989	1989	1989	0
295	20250512	151900	126387234	1989	1989	1989	1989	0
296	20250512	151800	126387234	1989	1989	1989	1989	0
297	20250512	151700	126387234	1989	1989	1989	1989	0
298	20250512	151600	126387234	1989	1990	1990	1989	750
299	20250512	151500	124895434	2015	2030	2030	1990	1590
300	20250512	151400	121696903	2030	2030	2030	2030	0
301	20250512	151300	121696903	2030	2015	2030	2015	28906
302	20250512	151200	63307693	2015	2000	2015	1990	114
303	20250512	151100	63078818	1989	2000	2020	1989	3747
304	20250512	151000	55536074	2000	2000	2000	2000	556
305	20250512	150900	54424074	2000	2000	2000	2000	0
306	20250512	150800	54424074	2000	2000	2000	2000	0
307	20250512	150700	54424074	2000	2000	2000	2000	0
308	20250512	150600	54424074	2000	2000	2000	2000	0
309	20250512	150500	54424074	2000	2000	2000	2000	0
310	20250512	150400	54424074	2000	2000	2000	2000	1014
311	20250512	150300	52396074	2000	2000	2000	2000	0
312	20250512	150200	52396074	2000	1997	2000	1997	398
313	20250512	150100	51600526	1997	1997	1997	1997	0
314	20250512	150000	51600526	1997	1997	1997	1997	0
315	20250512	145900	51600526	1997	1997	1997	1997	0
316	20250512	145800	51600526	1997	1997	1997	1997	0
317	20250512	145700	51600526	1997	1997	1997	1997	0
318	20250512	145600	51600526	1997	1997	1997	1997	0
319	20250512	145500	51600526	1997	1997	1997	1997	0
320	20250512	145400	51600526	1997	1997	1997	1997	1025
321	20250512	145300	49553601	1997	1997	1997	1997	0
322	20250512	145200	49553601	1997	1997	1997	1997	19
323	20250512	145100	49515658	1989	1989	1989	1989	0
324	20250512	145000	49515658	1989	1989	1989	1989	0
325	20250512	144900	49515658	1989	1989	1989	1989	0
326	20250512	144800	49515658	1989	1989	1989	1989	0
327	20250512	144700	49515658	1989	1989	1989	1989	0
328	20250512	144600	49515658	1989	1989	1989	1989	0
329	20250512	144500	49515658	1989	1989	1989	1989	0
330	20250512	144400	49515658	1989	1989	1989	1989	1
331	20250512	144300	49513669	1989	1989	1989	1989	0
332	20250512	144200	49513669	1989	1989	1989	1989	24
333	20250512	144100	49465933	1989	1989	1989	1989	1
334	20250512	144000	49463944	1998	1998	1998	1998	1
335	20250512	143900	49461946	1997	1997	1997	1997	0
336	20250512	143800	49461946	1997	1997	1997	1997	16
337	20250512	143700	49429994	1997	1997	1997	1997	6
338	20250512	143600	49418012	1999	1999	1999	1999	0
339	20250512	143500	49418012	1999	1998	1999	1998	797
340	20250512	143400	47825167	1998	1998	1998	1998	25
341	20250512	143300	47775217	1999	1999	1999	1999	0
342	20250512	143200	47775217	1999	1999	1999	1999	0
343	20250512	143100	47775217	1999	1996	1999	1996	102
344	20250512	143000	47571491	1996	1996	1996	1996	0
345	20250512	142900	47571491	1996	1988	1996	1988	6
346	20250512	142800	47559523	1988	1988	1988	1988	75
347	20250512	142700	47410423	1999	1999	1999	1999	3
348	20250512	142600	47404426	1999	1988	1999	1988	1150
349	20250512	142500	45116266	1990	1988	1990	1988	456
350	20250512	142400	44209322	1981	1981	1981	1981	36
351	20250512	142300	44138006	1980	1980	1980	1980	0
352	20250512	142200	44138006	1980	1980	1980	1980	2273
353	20250512	142100	39637466	1980	1980	1980	1980	0
354	20250512	142000	39637466	1980	1980	1980	1980	253
355	20250512	141900	39136526	1980	1980	1980	1980	0
356	20250512	141800	39136526	1980	1980	1980	1980	0
357	20250512	141700	39136526	1980	1980	1980	1980	0
358	20250512	141600	39136526	1980	1980	1980	1980	24
359	20250512	141500	39089006	1980	1980	1980	1980	0
360	20250512	141400	39089006	1980	1980	1980	1980	276
361	20250512	141300	38542526	1980	1980	1980	1980	0
362	20250512	141200	38542526	1980	1980	1980	1980	0
363	20250512	141100	38542526	1980	1980	1980	1980	0
364	20250512	141000	38542526	1980	1980	1980	1980	0
365	20250512	140900	38542526	1980	1980	1980	1980	5
366	20250512	140800	38532626	1980	1980	1980	1980	0
367	20250512	140700	38532626	1980	1980	1980	1980	0
368	20250512	140600	38532626	1980	1980	1980	1980	0
369	20250512	140500	38532626	1980	1980	1980	1980	0
370	20250512	140400	38532626	1980	1980	1980	1980	0
371	20250512	140300	38532626	1980	1980	1980	1980	0
372	20250512	140200	38532626	1980	1980	1980	1980	0
373	20250512	140100	38532626	1980	1980	1980	1980	0
374	20250512	140000	38532626	1980	1980	1980	1980	0
375	20250512	135900	38532626	1980	1980	1980	1980	0
376	20250512	135800	38532626	1980	1980	1980	1980	0
377	20250512	135700	38532626	1980	1980	1980	1980	0
378	20250512	135600	38532626	1980	1980	1980	1980	0
379	20250512	135500	38532626	1980	1980	1980	1980	10
380	20250512	135400	38512826	1980	1980	1980	1980	1
381	20250512	135300	38510846	1980	1980	1980	1980	0
382	20250512	135200	38510846	1980	1980	1980	1980	0
383	20250512	135100	38510846	1980	1980	1980	1980	0
384	20250512	135000	38510846	1980	1980	1980	1980	1
385	20250512	134900	38508866	1980	1980	1980	1980	0
386	20250512	134800	38508866	1980	1980	1980	1980	0
387	20250512	134700	38508866	1980	1980	1980	1980	0
388	20250512	134600	38508866	1980	1980	1980	1980	0
389	20250512	134500	38508866	1980	1980	1980	1980	0
390	20250512	134400	38508866	1980	1980	1980	1980	0
391	20250512	134300	38508866	1980	1980	1980	1980	2
392	20250512	134200	38504906	1972	1972	1972	1972	100
393	20250512	134100	38307706	1980	1980	1980	1980	0
394	20250512	134000	38307706	1980	1980	1980	1980	0
395	20250512	133900	38307706	1980	1980	1980	1980	16
396	20250512	133800	38276026	1980	1980	1980	1980	0
397	20250512	133700	38276026	1980	1980	1980	1980	0
398	20250512	133600	38276026	1980	1980	1980	1980	0
399	20250512	133500	38276026	1980	1980	1980	1980	0
400	20250512	133400	38276026	1980	1980	1980	1980	0
401	20250512	133300	38276026	1980	1980	1980	1980	2
402	20250512	133200	38272066	1970	1970	1970	1970	0
403	20250512	133100	38272066	1970	1970	1970	1970	0
404	20250512	133000	38272066	1970	1970	1970	1970	0
405	20250512	132900	38272066	1970	1970	1970	1970	0
406	20250512	132800	38272066	1970	1969	1970	1969	367
407	20250512	132700	37549343	1968	1968	1968	1968	2
408	20250512	132600	37545407	1968	1968	1968	1968	48
409	20250512	132500	37450943	1968	1968	1968	1968	0
410	20250512	132400	37450943	1968	1968	1968	1968	0
411	20250512	132300	37450943	1968	1968	1968	1968	0
412	20250512	132200	37450943	1968	1968	1968	1968	0
413	20250512	132100	37450943	1968	1968	1968	1968	0
414	20250512	132000	37450943	1968	1968	1968	1968	0
415	20250512	131900	37450943	1968	1968	1968	1968	48
416	20250512	131800	37356479	1956	1956	1956	1956	0
417	20250512	131700	37356479	1956	1956	1956	1956	1
418	20250512	131600	37354523	1969	1969	1969	1969	0
419	20250512	131500	37354523	1969	1969	1969	1969	0
420	20250512	131400	37354523	1969	1969	1969	1969	0
421	20250512	131300	37354523	1969	1969	1969	1969	0
422	20250512	131200	37354523	1969	1969	1969	1969	0
423	20250512	131100	37354523	1969	1969	1969	1969	0
424	20250512	131000	37354523	1969	1969	1969	1969	0
425	20250512	130900	37354523	1969	1966	1969	1966	488
426	20250512	130800	36393666	1969	1966	1969	1966	50
427	20250512	130700	36295302	1968	1968	1968	1968	0
428	20250512	130600	36295302	1968	1968	1968	1968	0
429	20250512	130500	36295302	1968	1968	1968	1968	0
430	20250512	130400	36295302	1968	1968	1968	1968	0
431	20250512	130300	36295302	1968	1968	1968	1968	0
432	20250512	130200	36295302	1968	1968	1968	1968	0
433	20250512	130100	36295302	1968	1968	1968	1968	0
434	20250512	130000	36295302	1968	1968	1968	1968	0
435	20250512	125900	36295302	1968	1968	1968	1968	0
436	20250512	125800	36295302	1968	1968	1968	1968	0
437	20250512	125700	36295302	1968	1968	1968	1968	0
438	20250512	125600	36295302	1968	1968	1968	1968	0
439	20250512	125500	36295302	1968	1968	1968	1968	0
440	20250512	125400	36295302	1968	1968	1968	1968	0
441	20250512	125300	36295302	1968	1968	1968	1968	0
442	20250512	125200	36295302	1968	1968	1968	1968	0
443	20250512	125100	36295302	1968	1968	1968	1968	0
444	20250512	125000	36295302	1968	1968	1968	1968	0
445	20250512	124900	36295302	1968	1968	1968	1968	0
446	20250512	124800	36295302	1968	1968	1968	1968	0
447	20250512	124700	36295302	1968	1968	1968	1968	0
448	20250512	124600	36295302	1968	1968	1968	1968	0
449	20250512	124500	36295302	1968	1968	1968	1968	0
450	20250512	124400	36295302	1968	1968	1968	1968	0
451	20250512	124300	36295302	1968	1968	1968	1968	0
452	20250512	124200	36295302	1968	1968	1968	1968	0
453	20250512	124100	36295302	1968	1968	1968	1968	0
454	20250512	124000	36295302	1968	1968	1968	1968	0
455	20250512	123900	36295302	1968	1968	1968	1968	0
456	20250512	123800	36295302	1968	1968	1968	1968	0
457	20250512	123700	36295302	1968	1968	1968	1968	0
458	20250512	123600	36295302	1968	1968	1968	1968	0
459	20250512	123500	36295302	1968	1968	1968	1968	0
460	20250512	123400	36295302	1968	1968	1968	1968	0
461	20250512	123300	36295302	1968	1968	1968	1968	0
462	20250512	123200	36295302	1968	1968	1968	1968	0
463	20250512	123100	36295302	1968	1968	1968	1968	0
464	20250512	123000	36295302	1968	1968	1968	1968	0
465	20250512	122900	36295302	1968	1968	1968	1968	0
466	20250512	122800	36295302	1968	1968	1968	1968	0
467	20250512	122700	36295302	1968	1968	1968	1968	0
468	20250512	122600	36295302	1968	1967	1968	1967	107
469	20250512	122500	36084822	1967	1967	1967	1967	0
470	20250512	122400	36084822	1967	1967	1967	1967	0
471	20250512	122300	36084822	1967	1967	1967	1967	0
472	20250512	122200	36084822	1967	1967	1969	1967	56
473	20250512	122100	35974662	1968	1968	1968	1968	0
474	20250512	122000	35974662	1968	1968	1968	1968	0
475	20250512	121900	35974662	1968	1968	1968	1968	0
476	20250512	121800	35974662	1968	1968	1968	1968	0
477	20250512	121700	35974662	1968	1968	1968	1968	4
478	20250512	121600	35966790	1968	1968	1968	1968	3
479	20250512	121500	35960886	1968	1968	1968	1968	0
480	20250512	121400	35960886	1968	1968	1968	1968	0
481	20250512	121300	35960886	1968	1968	1968	1968	0
482	20250512	121200	35960886	1968	1968	1968	1968	0
483	20250512	121100	35960886	1968	1968	1968	1968	0
484	20250512	121000	35960886	1968	1968	1968	1968	1
485	20250512	120900	35958918	1953	1953	1953	1953	0
486	20250512	120800	35958918	1953	1953	1953	1953	0
487	20250512	120700	35958918	1953	1953	1953	1953	0
488	20250512	120600	35958918	1953	1953	1953	1953	0
489	20250512	120500	35958918	1953	1953	1953	1953	0
490	20250512	120400	35958918	1953	1953	1953	1953	0
491	20250512	120300	35958918	1953	1953	1953	1953	0
492	20250512	120200	35958918	1953	1953	1953	1953	0
493	20250512	120100	35958918	1953	1953	1953	1953	0
494	20250512	120000	35958918	1953	1953	1953	1953	14
495	20250512	115900	35931576	1953	1953	1953	1953	0
496	20250512	115800	35931576	1953	1953	1953	1953	101
497	20250512	115700	35734323	1953	1953	1953	1953	0
498	20250512	115600	35734323	1953	1953	1953	1953	0
499	20250512	115500	35734323	1953	1953	1953	1953	0
500	20250512	115400	35734323	1953	1953	1953	1953	0
501	20250512	115300	35734323	1953	1953	1953	1953	89
502	20250512	115200	35560506	1969	1964	1969	1964	100
503	20250512	115100	35363920	1952	1952	1952	1952	0
504	20250512	115000	35363920	1952	1952	1952	1952	0
505	20250512	114900	35363920	1952	1952	1952	1952	0
506	20250512	114800	35363920	1952	1952	1952	1952	0
507	20250512	114700	35363920	1952	1952	1952	1952	0
508	20250512	114600	35363920	1952	1952	1952	1952	0
509	20250512	114500	35363920	1952	1952	1952	1952	0
510	20250512	114400	35363920	1952	1952	1952	1952	0
511	20250512	114300	35363920	1952	1952	1952	1952	0
512	20250512	114200	35363920	1952	1952	1952	1952	0
513	20250512	114100	35363920	1952	1952	1952	1952	0
514	20250512	114000	35363920	1952	1952	1952	1952	0
515	20250512	113900	35363920	1952	1952	1952	1952	0
516	20250512	113800	35363920	1952	1952	1952	1952	500
517	20250512	113700	34387920	1967	1967	1967	1967	1
518	20250512	113600	34385953	1968	1968	1968	1968	0
519	20250512	113500	34385953	1968	1968	1968	1968	0
520	20250512	113400	34385953	1968	1968	1968	1968	0
521	20250512	113300	34385953	1968	1968	1968	1968	0
522	20250512	113200	34385953	1968	1968	1968	1968	0
523	20250512	113100	34385953	1968	1968	1968	1968	0
524	20250512	113000	34385953	1968	1968	1968	1968	0
525	20250512	112900	34385953	1968	1968	1968	1968	0
526	20250512	112800	34385953	1968	1968	1968	1968	0
527	20250512	112700	34385953	1968	1968	1968	1968	1
528	20250512	112600	34383985	1964	1964	1964	1964	0
529	20250512	112500	34383985	1964	1964	1964	1964	0
530	20250512	112400	34383985	1964	1964	1964	1964	0
531	20250512	112300	34383985	1964	1964	1964	1964	16
532	20250512	112200	34352561	1969	1969	1969	1969	0
533	20250512	112100	34352561	1969	1969	1969	1969	0
534	20250512	112000	34352561	1969	1969	1969	1969	0
535	20250512	111900	34352561	1969	1964	1969	1964	1230
536	20250512	111800	31930721	1964	1964	1964	1964	0
537	20250512	111700	31930721	1964	1964	1964	1964	0
538	20250512	111600	31930721	1964	1964	1964	1964	0
539	20250512	111500	31930721	1964	1964	1964	1964	1
540	20250512	111400	31928757	1964	1964	1964	1964	0
541	20250512	111300	31928757	1964	1964	1964	1964	0
542	20250512	111200	31928757	1964	1964	1964	1964	0
543	20250512	111100	31928757	1964	1964	1964	1964	0
544	20250512	111000	31928757	1964	1964	1964	1964	2
545	20250512	110900	31924829	1964	1964	1964	1964	0
546	20250512	110800	31924829	1964	1964	1964	1964	0
547	20250512	110700	31924829	1964	1964	1964	1964	0
548	20250512	110600	31924829	1964	1964	1964	1964	0
549	20250512	110500	31924829	1964	1964	1964	1964	0
550	20250512	110400	31924829	1964	1964	1964	1964	0
551	20250512	110300	31924829	1964	1964	1964	1964	0
552	20250512	110200	31924829	1964	1964	1964	1964	0
553	20250512	110100	31924829	1964	1964	1964	1964	0
554	20250512	110000	31924829	1964	1964	1964	1964	0
555	20250512	105900	31924829	1964	1964	1989	1964	202
556	20250512	105800	31527327	1966	1966	1966	1966	0
557	20250512	105700	31527327	1966	1966	1966	1966	0
558	20250512	105600	31527327	1966	1966	1966	1966	0
559	20250512	105500	31527327	1966	1958	1966	1958	3000
560	20250512	105400	25630129	1958	1958	1958	1958	0
561	20250512	105300	25630129	1958	1958	1958	1958	0
562	20250512	105200	25630129	1958	1958	1958	1958	0
563	20250512	105100	25630129	1958	1958	1958	1958	0
564	20250512	105000	25630129	1958	1958	1958	1958	0
565	20250512	104900	25630129	1958	1958	1958	1958	0
566	20250512	104800	25630129	1958	1958	1958	1958	0
567	20250512	104700	25630129	1958	1958	1958	1958	89
568	20250512	104600	25455867	1948	1948	1948	1948	63
569	20250512	104500	25333143	1976	1948	1976	1948	126
570	20250512	104400	25085931	1981	1981	1981	1981	63
571	20250512	104300	24961128	1946	1947	1947	1946	598
572	20250512	104200	23797382	1990	1990	1990	1990	0
573	20250512	104100	23797382	1990	1955	1990	1955	5512
574	20250512	104000	12939797	1931	1931	1957	1931	1008
575	20250512	103900	10981662	1931	1931	1931	1931	0
576	20250512	103800	10981662	1931	1931	1931	1931	0
577	20250512	103700	10981662	1931	1931	1931	1931	0
578	20250512	103600	10981662	1931	1931	1931	1931	5
579	20250512	103500	10972007	1931	1931	1931	1931	0
580	20250512	103400	10972007	1931	1931	1931	1931	0
581	20250512	103300	10972007	1931	1931	1931	1931	32
582	20250512	103200	10910215	1931	1931	1931	1931	0
583	20250512	103100	10910215	1931	1931	1931	1931	0
584	20250512	103000	10910215	1931	1931	1931	1931	0
585	20250512	102900	10910215	1931	1931	1931	1931	0
586	20250512	102800	10910215	1931	1931	1931	1931	0
587	20250512	102700	10910215	1931	1931	1931	1931	0
588	20250512	102600	10910215	1931	1931	1931	1931	6
589	20250512	102500	10898629	1931	1931	1931	1931	0
590	20250512	102400	10898629	1931	1931	1931	1931	0
591	20250512	102300	10898629	1931	1931	1931	1931	0
592	20250512	102200	10898629	1931	1931	1931	1931	0
593	20250512	102100	10898629	1931	1931	1931	1931	11
594	20250512	102000	10877388	1931	1931	1931	1931	0
595	20250512	101900	10877388	1931	1931	1931	1931	0
596	20250512	101800	10877388	1931	1931	1931	1931	1
597	20250512	101700	10875457	1932	1932	1932	1932	0
598	20250512	101600	10875457	1932	1932	1932	1932	0
599	20250512	101500	10875457	1932	1932	1932	1932	39
600	20250512	101400	10800109	1932	1932	1932	1932	0
601	20250512	101300	10800109	1932	1932	1932	1932	0
602	20250512	101200	10800109	1932	1932	1932	1932	0
603	20250512	101100	10800109	1932	1932	1932	1932	13
604	20250512	101000	10774993	1932	1932	1932	1932	0
605	20250512	100900	10774993	1932	1932	1932	1932	0
606	20250512	100800	10774993	1932	1932	1932	1932	0
607	20250512	100700	10774993	1932	1932	1932	1932	0
608	20250512	100600	10774993	1932	1930	1932	1930	56
609	20250512	100500	10666871	1925	1925	1925	1925	0
610	20250512	100400	10666871	1925	1925	1925	1925	0
611	20250512	100300	10666871	1925	1925	1925	1925	0
612	20250512	100200	10666871	1925	1925	1925	1925	0
613	20250512	100100	10666871	1925	1925	1925	1925	0
614	20250512	100000	10666871	1925	1925	1925	1925	0
615	20250512	095900	10666871	1925	1925	1925	1925	400
616	20250512	095800	9896871	1925	1925	1925	1925	0
617	20250512	095700	9896871	1925	1925	1925	1925	0
618	20250512	095600	9896871	1925	1925	1925	1925	0
619	20250512	095500	9896871	1925	1925	1925	1925	0
620	20250512	095400	9896871	1925	1925	1925	1925	72
621	20250512	095300	9758271	1926	1926	1926	1926	23
622	20250512	095200	9713973	1923	1923	1923	1923	0
623	20250512	095100	9713973	1923	1923	1923	1923	0
624	20250512	095000	9713973	1923	1923	1923	1923	0
625	20250512	094900	9713973	1923	1923	1923	1923	0
626	20250512	094800	9713973	1923	1924	1924	1923	890
627	20250512	094700	8002363	1924	1924	1924	1924	180
628	20250512	094600	7656043	1926	1926	1926	1926	0
629	20250512	094500	7656043	1926	1933	1933	1926	6
630	20250512	094400	7644473	1937	1937	1937	1937	0
631	20250512	094300	7644473	1937	1937	1937	1937	0
632	20250512	094200	7644473	1937	1937	1937	1937	0
633	20250512	094100	7644473	1937	1937	1937	1937	0
634	20250512	094000	7644473	1937	1937	1937	1937	0
635	20250512	093900	7644473	1937	1937	1937	1937	0
636	20250512	093800	7644473	1937	1937	1937	1937	0
637	20250512	093700	7644473	1937	1937	1937	1937	0
638	20250512	093600	7644473	1937	1937	1937	1937	0
639	20250512	093500	7644473	1937	1937	1937	1937	0
640	20250512	093400	7644473	1937	1937	1937	1937	0
641	20250512	093300	7644473	1937	1937	1937	1937	0
642	20250512	093200	7644473	1937	1937	1937	1937	0
643	20250512	093100	7644473	1937	1937	1937	1937	1
644	20250512	093000	7642536	1924	1924	1924	1924	0
645	20250512	092900	7642536	1924	1925	1925	1924	75
646	20250512	092800	7498200	1925	1925	1925	1925	0
647	20250512	092700	7498200	1925	1925	1925	1925	0
648	20250512	092600	7498200	1925	1925	1925	1925	0
649	20250512	092500	7498200	1925	1925	1925	1925	0
650	20250512	092400	7498200	1925	1925	1925	1925	74
651	20250512	092300	7355750	1932	1932	1932	1932	0
652	20250512	092200	7355750	1932	1932	1932	1932	0
653	20250512	092100	7355750	1932	1932	1932	1932	133
654	20250512	092000	7098794	1932	1932	1932	1932	600
655	20250512	091900	5939594	1932	1932	1932	1932	0
656	20250512	091800	5939594	1932	1933	1933	1932	500
657	20250512	091700	4973187	1933	1933	1934	1933	1388
658	20250512	091600	2290172	1932	1932	1932	1932	0
659	20250512	091500	2290172	1932	1932	1932	1932	5
660	20250512	091400	2280512	1932	1932	1932	1932	0
661	20250512	091300	2280512	1932	1932	1932	1932	0
662	20250512	091200	2280512	1932	1932	1932	1932	40
663	20250512	091100	2203232	1932	1932	1932	1932	0
664	20250512	091000	2203232	1932	1932	1932	1932	0
665	20250512	090900	2203232	1932	1932	1932	1932	1
666	20250512	090800	2201300	1918	1918	1918	1918	0
667	20250512	090700	2201300	1918	1918	1918	1918	0
668	20250512	090600	2201300	1918	1918	1918	1918	0
669	20250512	090500	2201300	1918	1918	1918	1918	0
670	20250512	090400	2201300	1918	1922	1922	1918	290
671	20250512	090300	1644704	1930	1930	1930	1930	0
672	20250512	090200	1644704	1930	1930	1930	1930	11
673	20250512	090100	1623474	1930	1936	1936	1930	628
674	20250512	090000	408866	1936	1944	1944	1936	211