KissMeData/238090/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	203600	43824074	1940	1940	1940	1940	1972
3	20250508	203500	43824074	1940	1940	1940	1940	0
4	20250508	203400	43824074	1940	1940	1940	1940	0
5	20250508	203300	43824074	1940	1940	1940	1940	0
6	20250508	203200	43824074	1940	1940	1940	1940	0
7	20250508	203100	43824074	1940	1940	1940	1940	0
8	20250508	203000	43824074	1940	1940	1940	1940	0
9	20250508	202900	43824074	1940	1940	1940	1940	0
10	20250508	202800	43824074	1940	1940	1940	1940	0
11	20250508	202700	43824074	1940	1940	1940	1940	0
12	20250508	202600	43824074	1940	1940	1940	1940	0
13	20250508	202500	43824074	1940	1940	1940	1940	0
14	20250508	202400	43824074	1940	1940	1940	1940	0
15	20250508	202300	43824074	1940	1940	1940	1940	0
16	20250508	202200	43824074	1940	1940	1940	1940	0
17	20250508	202100	43824074	1940	1940	1940	1940	0
18	20250508	202000	43824074	1940	1940	1940	1940	0
19	20250508	201900	43824074	1940	1940	1940	1940	0
20	20250508	201800	43824074	1940	1940	1940	1940	0
21	20250508	201700	43824074	1940	1940	1940	1940	0
22	20250508	201600	43824074	1940	1940	1940	1940	0
23	20250508	201500	43824074	1940	1940	1940	1940	0
24	20250508	201400	43824074	1940	1940	1940	1940	0
25	20250508	201300	43824074	1940	1940	1940	1940	0
26	20250508	201200	43824074	1940	1940	1940	1940	0
27	20250508	201100	43824074	1940	1940	1940	1940	0
28	20250508	201000	43824074	1940	1940	1940	1940	0
29	20250508	200900	43824074	1940	1940	1940	1940	0
30	20250508	200800	43824074	1940	1940	1940	1940	0
31	20250508	200700	43824074	1940	1940	1940	1940	0
32	20250508	200600	43824074	1940	1940	1940	1940	1972
33	20250508	200500	43824074	1940	1940	1940	1940	0
34	20250508	200400	43824074	1940	1940	1940	1940	0
35	20250508	200300	43824074	1940	1940	1940	1940	0
36	20250508	200200	43824074	1940	1940	1940	1940	0
37	20250508	200100	43824074	1940	1940	1940	1940	0
38	20250508	200000	43824074	1940	1940	1940	1940	0
39	20250508	195900	43824074	1940	1940	1940	1940	0
40	20250508	195800	43824074	1940	1940	1940	1940	0
41	20250508	195700	43824074	1940	1940	1940	1940	0
42	20250508	195600	43824074	1940	1940	1940	1940	0
43	20250508	195500	43824074	1940	1940	1940	1940	0
44	20250508	195400	43824074	1940	1940	1940	1940	0
45	20250508	195300	43824074	1940	1940	1940	1940	0
46	20250508	195200	43824074	1940	1940	1940	1940	0
47	20250508	195100	43824074	1940	1940	1940	1940	0
48	20250508	195000	43824074	1940	1940	1940	1940	0
49	20250508	194900	43824074	1940	1940	1940	1940	0
50	20250508	194800	43824074	1940	1940	1940	1940	0
51	20250508	194700	43824074	1940	1940	1940	1940	0
52	20250508	194600	43824074	1940	1940	1940	1940	0
53	20250508	194500	43824074	1940	1940	1940	1940	0
54	20250508	194400	43824074	1940	1940	1940	1940	0
55	20250508	194300	43824074	1940	1940	1940	1940	0
56	20250508	194200	43824074	1940	1940	1940	1940	0
57	20250508	194100	43824074	1940	1940	1940	1940	0
58	20250508	194000	43824074	1940	1940	1940	1940	0
59	20250508	193900	43824074	1940	1940	1940	1940	0
60	20250508	193800	43824074	1940	1940	1940	1940	0
61	20250508	193700	43824074	1940	1940	1940	1940	0
62	20250508	193600	43824074	1940	1940	1940	1940	1972
63	20250508	193500	43824074	1940	1940	1940	1940	0
64	20250508	193400	43824074	1940	1940	1940	1940	0
65	20250508	193300	43824074	1940	1940	1940	1940	0
66	20250508	193200	43824074	1940	1940	1940	1940	0
67	20250508	193100	43824074	1940	1940	1940	1940	0
68	20250508	193000	43824074	1940	1940	1940	1940	0
69	20250508	192900	43824074	1940	1940	1940	1940	0
70	20250508	192800	43824074	1940	1940	1940	1940	0
71	20250508	192700	43824074	1940	1940	1940	1940	0
72	20250508	192600	43824074	1940	1940	1940	1940	0
73	20250508	192500	43824074	1940	1940	1940	1940	0
74	20250508	192400	43824074	1940	1940	1940	1940	0
75	20250508	192300	43824074	1940	1940	1940	1940	0
76	20250508	192200	43824074	1940	1940	1940	1940	0
77	20250508	192100	43824074	1940	1940	1940	1940	0
78	20250508	192000	43824074	1940	1940	1940	1940	0
79	20250508	191900	43824074	1940	1940	1940	1940	0
80	20250508	191800	43824074	1940	1940	1940	1940	0
81	20250508	191700	43824074	1940	1940	1940	1940	0
82	20250508	191600	43824074	1940	1940	1940	1940	0
83	20250508	191500	43824074	1940	1940	1940	1940	0
84	20250508	191400	43824074	1940	1940	1940	1940	0
85	20250508	191300	43824074	1940	1940	1940	1940	0
86	20250508	191200	43824074	1940	1940	1940	1940	0
87	20250508	191100	43824074	1940	1940	1940	1940	0
88	20250508	191000	43824074	1940	1940	1940	1940	0
89	20250508	190900	43824074	1940	1940	1940	1940	0
90	20250508	190800	43824074	1940	1940	1940	1940	0
91	20250508	190700	43824074	1940	1940	1940	1940	0
92	20250508	190600	43824074	1940	1940	1940	1940	1972
93	20250508	190500	43824074	1940	1940	1940	1940	0
94	20250508	190400	43824074	1940	1940	1940	1940	0
95	20250508	190300	43824074	1940	1940	1940	1940	0
96	20250508	190200	43824074	1940	1940	1940	1940	0
97	20250508	190100	43824074	1940	1940	1940	1940	0
98	20250508	190000	43824074	1940	1940	1940	1940	0
99	20250508	185900	43824074	1940	1940	1940	1940	0
100	20250508	185800	43824074	1940	1940	1940	1940	0
101	20250508	185700	43824074	1940	1940	1940	1940	0
102	20250508	185600	43824074	1940	1940	1940	1940	0
103	20250508	185500	43824074	1940	1940	1940	1940	0
104	20250508	185400	43824074	1940	1940	1940	1940	0
105	20250508	185300	43824074	1940	1940	1940	1940	0
106	20250508	185200	43824074	1940	1940	1940	1940	0
107	20250508	185100	43824074	1940	1940	1940	1940	0
108	20250508	185000	43824074	1940	1940	1940	1940	0
109	20250508	184900	43824074	1940	1940	1940	1940	0
110	20250508	184800	43824074	1940	1940	1940	1940	0
111	20250508	184700	43824074	1940	1940	1940	1940	0
112	20250508	184600	43824074	1940	1940	1940	1940	0
113	20250508	184500	43824074	1940	1940	1940	1940	0
114	20250508	184400	43824074	1940	1940	1940	1940	0
115	20250508	184300	43824074	1940	1940	1940	1940	0
116	20250508	184200	43824074	1940	1940	1940	1940	0
117	20250508	184100	43824074	1940	1940	1940	1940	0
118	20250508	184000	43824074	1940	1940	1940	1940	0
119	20250508	183900	43824074	1940	1940	1940	1940	0
120	20250508	183800	43824074	1940	1940	1940	1940	0
121	20250508	183700	43824074	1940	1940	1940	1940	0
122	20250508	183600	43824074	1940	1940	1940	1940	1972
123	20250508	183500	43824074	1940	1940	1940	1940	0
124	20250508	183400	43824074	1940	1940	1940	1940	0
125	20250508	183300	43824074	1940	1940	1940	1940	0
126	20250508	183200	43824074	1940	1940	1940	1940	0
127	20250508	183100	43824074	1940	1940	1940	1940	0
128	20250508	183000	43824074	1940	1940	1940	1940	0
129	20250508	182900	43824074	1940	1940	1940	1940	0
130	20250508	182800	43824074	1940	1940	1940	1940	0
131	20250508	182700	43824074	1940	1940	1940	1940	0
132	20250508	182600	43824074	1940	1940	1940	1940	0
133	20250508	182500	43824074	1940	1940	1940	1940	0
134	20250508	182400	43824074	1940	1940	1940	1940	0
135	20250508	182300	43824074	1940	1940	1940	1940	0
136	20250508	182200	43824074	1940	1940	1940	1940	0
137	20250508	182100	43824074	1940	1940	1940	1940	0
138	20250508	182000	43824074	1940	1940	1940	1940	0
139	20250508	181900	43824074	1940	1940	1940	1940	0
140	20250508	181800	43824074	1940	1940	1940	1940	0
141	20250508	181700	43824074	1940	1940	1940	1940	0
142	20250508	181600	43824074	1940	1940	1940	1940	0
143	20250508	181500	43824074	1940	1940	1940	1940	0
144	20250508	181400	43824074	1940	1940	1940	1940	0
145	20250508	181300	43824074	1940	1940	1940	1940	0
146	20250508	181200	43824074	1940	1940	1940	1940	0
147	20250508	181100	43824074	1940	1940	1940	1940	0
148	20250508	181000	43824074	1940	1940	1940	1940	0
149	20250508	180900	43824074	1940	1940	1940	1940	0
150	20250508	180800	43824074	1940	1940	1940	1940	0
151	20250508	180700	43824074	1940	1940	1940	1940	0
152	20250508	180600	43824074	1940	1940	1940	1940	1972
153	20250508	180500	43824074	1940	1940	1940	1940	0
154	20250508	180400	43824074	1940	1940	1940	1940	0
155	20250508	180300	43824074	1940	1940	1940	1940	0
156	20250508	180200	43824074	1940	1940	1940	1940	0
157	20250508	180100	43824074	1940	1940	1940	1940	0
158	20250508	180000	43824074	1940	1940	1940	1940	0
159	20250508	175900	43824074	1940	1940	1940	1940	0
160	20250508	175800	43824074	1940	1940	1940	1940	0
161	20250508	175700	43824074	1940	1940	1940	1940	0
162	20250508	175600	43824074	1940	1940	1940	1940	0
163	20250508	175500	43824074	1940	1940	1940	1940	0
164	20250508	175400	43824074	1940	1940	1940	1940	0
165	20250508	175300	43824074	1940	1940	1940	1940	0
166	20250508	175200	43824074	1940	1940	1940	1940	0
167	20250508	175100	43824074	1940	1940	1940	1940	0
168	20250508	175000	43824074	1940	1940	1940	1940	0
169	20250508	174900	43824074	1940	1940	1940	1940	0
170	20250508	174800	43824074	1940	1940	1940	1940	0
171	20250508	174700	43824074	1940	1940	1940	1940	0
172	20250508	174600	43824074	1940	1940	1940	1940	0
173	20250508	174500	43824074	1940	1940	1940	1940	0
174	20250508	174400	43824074	1940	1940	1940	1940	0
175	20250508	174300	43824074	1940	1940	1940	1940	0
176	20250508	174200	43824074	1940	1940	1940	1940	0
177	20250508	174100	43824074	1940	1940	1940	1940	0
178	20250508	174000	43824074	1940	1940	1940	1940	0
179	20250508	173900	43824074	1940	1940	1940	1940	0
180	20250508	173800	43824074	1940	1940	1940	1940	0
181	20250508	173700	43824074	1940	1940	1940	1940	0
182	20250508	173600	43824074	1940	1940	1940	1940	1972
183	20250508	173500	43824074	1940	1940	1940	1940	0
184	20250508	173400	43824074	1940	1940	1940	1940	0
185	20250508	173300	43824074	1940	1940	1940	1940	0
186	20250508	173200	43824074	1940	1940	1940	1940	0
187	20250508	173100	43824074	1940	1940	1940	1940	0
188	20250508	173000	43824074	1940	1940	1940	1940	0
189	20250508	172900	43824074	1940	1940	1940	1940	0
190	20250508	172800	43824074	1940	1940	1940	1940	0
191	20250508	172700	43824074	1940	1940	1940	1940	0
192	20250508	172600	43824074	1940	1940	1940	1940	0
193	20250508	172500	43824074	1940	1940	1940	1940	0
194	20250508	172400	43824074	1940	1940	1940	1940	0
195	20250508	172300	43824074	1940	1940	1940	1940	0
196	20250508	172200	43824074	1940	1940	1940	1940	0
197	20250508	172100	43824074	1940	1940	1940	1940	0
198	20250508	172000	43824074	1940	1940	1940	1940	0
199	20250508	171900	43824074	1940	1940	1940	1940	0
200	20250508	171800	43824074	1940	1940	1940	1940	0
201	20250508	171700	43824074	1940	1940	1940	1940	0
202	20250508	171600	43824074	1940	1940	1940	1940	0
203	20250508	171500	43824074	1940	1940	1940	1940	0
204	20250508	171400	43824074	1940	1940	1940	1940	0
205	20250508	171300	43824074	1940	1940	1940	1940	0
206	20250508	171200	43824074	1940	1940	1940	1940	0
207	20250508	171100	43824074	1940	1940	1940	1940	0
208	20250508	171000	43824074	1940	1940	1940	1940	0
209	20250508	170900	43824074	1940	1940	1940	1940	0
210	20250508	170800	43824074	1940	1940	1940	1940	0
211	20250508	170700	43824074	1940	1940	1940	1940	0
212	20250508	170600	43824074	1940	1940	1940	1940	1972
213	20250508	170500	43824074	1940	1940	1940	1940	0
214	20250508	170400	43824074	1940	1940	1940	1940	0
215	20250508	170300	43824074	1940	1940	1940	1940	0
216	20250508	170200	43824074	1940	1940	1940	1940	0
217	20250508	170100	43824074	1940	1940	1940	1940	0
218	20250508	170000	43824074	1940	1940	1940	1940	0
219	20250508	165900	43824074	1940	1940	1940	1940	0
220	20250508	165800	43824074	1940	1940	1940	1940	0
221	20250508	165700	43824074	1940	1940	1940	1940	0
222	20250508	165600	43824074	1940	1940	1940	1940	0
223	20250508	165500	43824074	1940	1940	1940	1940	0
224	20250508	165400	43824074	1940	1940	1940	1940	0
225	20250508	165300	43824074	1940	1940	1940	1940	0
226	20250508	165200	43824074	1940	1940	1940	1940	0
227	20250508	165100	43824074	1940	1940	1940	1940	0
228	20250508	165000	43824074	1940	1940	1940	1940	0
229	20250508	164900	43824074	1940	1940	1940	1940	0
230	20250508	164800	43824074	1940	1940	1940	1940	0
231	20250508	164700	43824074	1940	1940	1940	1940	0
232	20250508	164600	43824074	1940	1940	1940	1940	0
233	20250508	164500	43824074	1940	1940	1940	1940	0
234	20250508	164400	43824074	1940	1940	1940	1940	0
235	20250508	164300	43824074	1940	1940	1940	1940	0
236	20250508	164200	43824074	1940	1940	1940	1940	0
237	20250508	164100	43824074	1940	1940	1940	1940	0
238	20250508	164000	43824074	1940	1940	1940	1940	0
239	20250508	163900	43824074	1940	1940	1940	1940	0
240	20250508	163800	43824074	1940	1940	1940	1940	0
241	20250508	163700	43824074	1940	1940	1940	1940	0
242	20250508	163600	43824074	1940	1940	1940	1940	1972
243	20250508	163500	43824074	1940	1940	1940	1940	0
244	20250508	163400	43824074	1940	1940	1940	1940	0
245	20250508	163300	43824074	1940	1940	1940	1940	0
246	20250508	163200	43824074	1940	1940	1940	1940	0
247	20250508	163100	43824074	1940	1940	1940	1940	0
248	20250508	163000	43824074	1940	1940	1940	1940	0
249	20250508	162900	43824074	1940	1940	1940	1940	0
250	20250508	162800	43824074	1940	1940	1940	1940	0
251	20250508	162700	43824074	1940	1940	1940	1940	0
252	20250508	162600	43824074	1940	1940	1940	1940	0
253	20250508	162500	43824074	1940	1940	1940	1940	0
254	20250508	162400	43824074	1940	1940	1940	1940	0
255	20250508	162300	43824074	1940	1940	1940	1940	0
256	20250508	162200	43824074	1940	1940	1940	1940	0
257	20250508	162100	43824074	1940	1940	1940	1940	0
258	20250508	162000	43824074	1940	1940	1940	1940	0
259	20250508	161900	43824074	1940	1940	1940	1940	0
260	20250508	161800	43824074	1940	1940	1940	1940	0
261	20250508	161700	43824074	1940	1940	1940	1940	0
262	20250508	161600	43824074	1940	1940	1940	1940	0
263	20250508	161500	43824074	1940	1940	1940	1940	0
264	20250508	161400	43824074	1940	1940	1940	1940	0
265	20250508	161300	43824074	1940	1940	1940	1940	0
266	20250508	161200	43824074	1940	1940	1940	1940	0
267	20250508	161100	43824074	1940	1940	1940	1940	0
268	20250508	161000	43824074	1940	1940	1940	1940	0
269	20250508	160900	43824074	1940	1940	1940	1940	0
270	20250508	160800	43824074	1940	1940	1940	1940	0
271	20250508	160700	43824074	1940	1940	1940	1940	0
272	20250508	160600	43824074	1940	1940	1940	1940	1972
273	20250508	160500	43824074	1940	1940	1940	1940	0
274	20250508	160400	43824074	1940	1940	1940	1940	0
275	20250508	160300	43824074	1940	1940	1940	1940	0
276	20250508	160200	43824074	1940	1940	1940	1940	0
277	20250508	160100	43824074	1940	1940	1940	1940	0
278	20250508	160000	43824074	1940	1940	1940	1940	0
279	20250508	155900	43824074	1940	1940	1940	1940	0
280	20250508	155800	43824074	1940	1940	1940	1940	0
281	20250508	155700	43824074	1940	1940	1940	1940	0
282	20250508	155600	43824074	1940	1940	1940	1940	0
283	20250508	155500	43824074	1940	1940	1940	1940	0
284	20250508	155400	43824074	1940	1940	1940	1940	0
285	20250508	155300	43824074	1940	1940	1940	1940	0
286	20250508	155200	43824074	1940	1940	1940	1940	0
287	20250508	155100	43824074	1940	1940	1940	1940	0
288	20250508	155000	43824074	1940	1940	1940	1940	0
289	20250508	154900	43824074	1940	1940	1940	1940	0
290	20250508	154800	43824074	1940	1940	1940	1940	0
291	20250508	154700	43824074	1940	1940	1940	1940	0
292	20250508	154600	43824074	1940	1940	1940	1940	0
293	20250508	154500	43824074	1940	1940	1940	1940	0
294	20250508	154400	43824074	1940	1940	1940	1940	0
295	20250508	154300	43824074	1940	1940	1940	1940	0
296	20250508	154200	43824074	1940	1940	1940	1940	0
297	20250508	154100	43824074	1940	1940	1940	1940	0
298	20250508	154000	43824074	1940	1940	1940	1940	0
299	20250508	153900	43824074	1940	1940	1940	1940	0
300	20250508	153800	43824074	1940	1940	1940	1940	0
301	20250508	153700	43824074	1940	1940	1940	1940	0
302	20250508	153600	43824074	1940	1940	1940	1940	1972
303	20250508	153500	43824074	1940	1940	1940	1940	0
304	20250508	153400	43824074	1940	1940	1940	1940	0
305	20250508	153300	43824074	1940	1940	1940	1940	0
306	20250508	153200	43824074	1940	1940	1940	1940	0
307	20250508	153100	43824074	1940	1940	1940	1940	0
308	20250508	153000	43824074	1940	1940	1940	1940	1972
309	20250508	152900	39998394	1952	1952	1952	1952	0
310	20250508	152800	39998394	1952	1952	1952	1952	0
311	20250508	152700	39998394	1952	1952	1952	1952	0
312	20250508	152600	39998394	1952	1952	1952	1952	0
313	20250508	152500	39998394	1952	1952	1952	1952	0
314	20250508	152400	39998394	1952	1952	1952	1952	0
315	20250508	152300	39998394	1952	1952	1952	1952	0
316	20250508	152200	39998394	1952	1952	1952	1952	0
317	20250508	152100	39998394	1952	1952	1952	1952	0
318	20250508	152000	39998394	1952	1952	1952	1952	0
319	20250508	151900	39998394	1952	1952	1952	1952	0
320	20250508	151800	39998394	1952	1952	1952	1952	0
321	20250508	151700	39998394	1952	1952	1952	1952	0
322	20250508	151600	39998394	1952	1952	1952	1951	293
323	20250508	151500	39426749	1951	1951	1951	1951	9
324	20250508	151400	39409190	1951	1951	1951	1951	0
325	20250508	151300	39409190	1951	1951	1951	1951	1
326	20250508	151200	39407239	1959	1959	1959	1947	47
327	20250508	151100	39315662	1948	1948	1948	1948	11
328	20250508	151000	39294234	1959	1959	1959	1959	0
329	20250508	150900	39294234	1959	1959	1959	1959	0
330	20250508	150800	39294234	1959	1950	1960	1950	660
331	20250508	150700	38007205	1959	1960	1960	1950	2010
332	20250508	150600	34082565	1968	1968	1968	1968	0
333	20250508	150500	34082565	1968	1968	1968	1968	0
334	20250508	150400	34082565	1968	1967	1969	1967	62
335	20250508	150300	33960588	1967	1967	1967	1967	0
336	20250508	150200	33960588	1967	1967	1967	1967	0
337	20250508	150100	33960588	1967	1967	1967	1967	0
338	20250508	150000	33960588	1967	1967	1967	1967	0
339	20250508	145900	33960588	1967	1967	1967	1967	0
340	20250508	145800	33960588	1967	1967	1967	1967	0
341	20250508	145700	33960588	1967	1966	1967	1966	4
342	20250508	145600	33952723	1956	1956	1956	1956	3
343	20250508	145500	33946855	1967	1967	1967	1967	0
344	20250508	145400	33946855	1967	1967	1967	1967	0
345	20250508	145300	33946855	1967	1967	1967	1967	1
346	20250508	145200	33944888	1968	1968	1968	1968	0
347	20250508	145100	33944888	1968	1968	1968	1968	1
348	20250508	145000	33942920	1968	1966	1968	1966	88
349	20250508	144900	33769764	1966	1966	1966	1966	0
350	20250508	144800	33769764	1966	1966	1966	1966	2
351	20250508	144700	33765832	1965	1963	1965	1963	106
352	20250508	144600	33557607	1963	1963	1963	1963	49
353	20250508	144500	33461420	1963	1962	1963	1962	12
354	20250508	144400	33437875	1961	1961	1961	1961	0
355	20250508	144300	33437875	1961	1960	1961	1960	265
356	20250508	144200	32918261	1960	1960	1960	1960	0
357	20250508	144100	32918261	1960	1960	1960	1960	0
358	20250508	144000	32918261	1960	1960	1960	1960	0
359	20250508	143900	32918261	1960	1960	1960	1960	2
360	20250508	143800	32914341	1955	1955	1955	1955	504
361	20250508	143700	31929021	1953	1953	1953	1953	0
362	20250508	143600	31929021	1953	1955	1955	1953	571
363	20250508	143500	30813248	1956	1956	1956	1956	0
364	20250508	143400	30813248	1956	1956	1956	1956	0
365	20250508	143300	30813248	1956	1956	1956	1956	60
366	20250508	143200	30695888	1957	1957	1957	1957	58
367	20250508	143100	30582382	1957	1957	1957	1957	2
368	20250508	143000	30578468	1958	1958	1958	1958	91
369	20250508	142900	30400290	1959	1959	1959	1959	0
370	20250508	142800	30400290	1959	1959	1959	1959	0
371	20250508	142700	30400290	1959	1959	1959	1959	0
372	20250508	142600	30400290	1959	1959	1959	1959	10
373	20250508	142500	30380700	1959	1958	1959	1958	20
374	20250508	142400	30341530	1960	1960	1960	1960	1
375	20250508	142300	30339570	1959	1956	1959	1956	40
376	20250508	142200	30261270	1956	1956	1956	1953	2317
377	20250508	142100	25732686	1959	1959	1959	1959	0
378	20250508	142000	25732686	1959	1959	1959	1959	0
379	20250508	141900	25732686	1959	1960	1960	1959	333
380	20250508	141800	25080017	1964	1964	1964	1964	0
381	20250508	141700	25080017	1964	1964	1964	1964	0
382	20250508	141600	25080017	1964	1964	1964	1964	0
383	20250508	141500	25080017	1964	1964	1964	1964	0
384	20250508	141400	25080017	1964	1964	1964	1964	0
385	20250508	141300	25080017	1964	1964	1964	1964	0
386	20250508	141200	25080017	1964	1964	1964	1964	0
387	20250508	141100	25080017	1964	1964	1964	1964	8
388	20250508	141000	25064305	1961	1961	1961	1961	0
389	20250508	140900	25064305	1961	1962	1962	1961	154
390	20250508	140800	24762167	1963	1963	1963	1963	0
391	20250508	140700	24762167	1963	1964	1964	1963	20
392	20250508	140600	24722897	1963	1964	1964	1963	120
393	20250508	140500	24487327	1970	1970	1970	1970	0
394	20250508	140400	24487327	1970	1970	1970	1970	0
395	20250508	140300	24487327	1970	1970	1970	1970	1
396	20250508	140200	24485357	1969	1967	1969	1967	30
397	20250508	140100	24426317	1965	1967	1967	1965	40
398	20250508	140000	24347677	1972	1972	1972	1972	0
399	20250508	135900	24347677	1972	1972	1972	1972	0
400	20250508	135800	24347677	1972	1972	1972	1972	0
401	20250508	135700	24347677	1972	1972	1972	1972	0
402	20250508	135600	24347677	1972	1972	1972	1972	0
403	20250508	135500	24347677	1972	1972	1972	1972	0
404	20250508	135400	24347677	1972	1972	1972	1972	0
405	20250508	135300	24347677	1972	1972	1972	1972	49
406	20250508	135200	24251049	1972	1972	1972	1972	0
407	20250508	135100	24251049	1972	1972	1972	1972	0
408	20250508	135000	24251049	1972	1972	1972	1972	0
409	20250508	134900	24251049	1972	1965	1972	1965	80
410	20250508	134800	24093569	1964	1964	1964	1964	0
411	20250508	134700	24093569	1964	1964	1964	1964	0
412	20250508	134600	24093569	1964	1965	1965	1964	20
413	20250508	134500	24054279	1973	1973	1973	1973	0
414	20250508	134400	24054279	1973	1973	1973	1973	0
415	20250508	134300	24054279	1973	1973	1973	1973	0
416	20250508	134200	24054279	1973	1973	1973	1973	0
417	20250508	134100	24054279	1973	1973	1973	1973	0
418	20250508	134000	24054279	1973	1973	1973	1973	0
419	20250508	133900	24054279	1973	1973	1973	1973	0
420	20250508	133800	24054279	1973	1973	1973	1973	0
421	20250508	133700	24054279	1973	1973	1973	1973	0
422	20250508	133600	24054279	1973	1973	1973	1973	1
423	20250508	133500	24052306	1965	1966	1966	1965	37
424	20250508	133400	23979585	1967	1967	1967	1967	0
425	20250508	133300	23979585	1967	1967	1967	1967	0
426	20250508	133200	23979585	1967	1967	1967	1967	0
427	20250508	133100	23979585	1967	1967	1967	1967	0
428	20250508	133000	23979585	1967	1969	1969	1967	99
429	20250508	132900	23784720	1973	1973	1973	1973	0
430	20250508	132800	23784720	1973	1973	1973	1973	0
431	20250508	132700	23784720	1973	1970	1973	1970	130
432	20250508	132600	23528560	1970	1970	1970	1970	10
433	20250508	132500	23508860	1970	1970	1970	1970	0
434	20250508	132400	23508860	1970	1970	1970	1970	0
435	20250508	132300	23508860	1970	1970	1970	1970	0
436	20250508	132200	23508860	1970	1970	1970	1970	0
437	20250508	132100	23508860	1970	1970	1970	1970	0
438	20250508	132000	23508860	1970	1970	1970	1970	0
439	20250508	131900	23508860	1970	1970	1970	1970	0
440	20250508	131800	23508860	1970	1970	1970	1970	1
441	20250508	131700	23506890	1968	1968	1968	1968	0
442	20250508	131600	23506890	1968	1968	1968	1968	0
443	20250508	131500	23506890	1968	1968	1968	1968	0
444	20250508	131400	23506890	1968	1968	1968	1968	0
445	20250508	131300	23506890	1968	1968	1968	1968	0
446	20250508	131200	23506890	1968	1968	1968	1968	0
447	20250508	131100	23506890	1968	1968	1968	1968	0
448	20250508	131000	23506890	1968	1969	1969	1968	20
449	20250508	130900	23467520	1974	1974	1974	1974	0
450	20250508	130800	23467520	1974	1974	1974	1974	0
451	20250508	130700	23467520	1974	1974	1974	1974	0
452	20250508	130600	23467520	1974	1974	1974	1974	1
453	20250508	130500	23465546	1973	1973	1973	1973	1
454	20250508	130400	23463573	1974	1973	1974	1973	4
455	20250508	130300	23455680	1973	1973	1973	1973	0
456	20250508	130200	23455680	1973	1973	1973	1973	50
457	20250508	130100	23357030	1969	1969	1969	1969	0
458	20250508	130000	23357030	1969	1969	1969	1969	0
459	20250508	125900	23357030	1969	1969	1969	1969	0
460	20250508	125800	23357030	1969	1969	1969	1969	0
461	20250508	125700	23357030	1969	1969	1969	1969	0
462	20250508	125600	23357030	1969	1969	1969	1969	0
463	20250508	125500	23357030	1969	1969	1969	1969	0
464	20250508	125400	23357030	1969	1969	1969	1969	0
465	20250508	125300	23357030	1969	1969	1969	1969	0
466	20250508	125200	23357030	1969	1969	1969	1969	0
467	20250508	125100	23357030	1969	1969	1969	1969	10
468	20250508	125000	23337340	1970	1970	1970	1970	0
469	20250508	124900	23337340	1970	1970	1970	1970	0
470	20250508	124800	23337340	1970	1973	1973	1970	28
471	20250508	124700	23282156	1974	1974	1974	1974	0
472	20250508	124600	23282156	1974	1974	1974	1974	0
473	20250508	124500	23282156	1974	1974	1974	1974	0
474	20250508	124400	23282156	1974	1974	1974	1974	1
475	20250508	124300	23280182	1973	1973	1973	1973	2
476	20250508	124200	23276236	1971	1971	1971	1971	0
477	20250508	124100	23276236	1971	1971	1971	1971	0
478	20250508	124000	23276236	1971	1971	1971	1971	0
479	20250508	123900	23276236	1971	1971	1971	1971	10
480	20250508	123800	23256526	1973	1972	1973	1972	20
481	20250508	123700	23217076	1973	1973	1973	1973	0
482	20250508	123600	23217076	1973	1973	1973	1973	0
483	20250508	123500	23217076	1973	1973	1973	1973	0
484	20250508	123400	23217076	1973	1972	1973	1972	149
485	20250508	123300	22923109	1973	1973	1973	1973	0
486	20250508	123200	22923109	1973	1973	1973	1973	5
487	20250508	123100	22913244	1973	1973	1973	1973	0
488	20250508	123000	22913244	1973	1973	1973	1973	72
489	20250508	122900	22771188	1973	1973	1973	1973	0
490	20250508	122800	22771188	1973	1973	1973	1973	0
491	20250508	122700	22771188	1973	1973	1973	1973	0
492	20250508	122600	22771188	1973	1973	1973	1973	0
493	20250508	122500	22771188	1973	1970	1973	1970	40
494	20250508	122400	22692328	1973	1973	1973	1973	4
495	20250508	122300	22684436	1973	1973	1973	1973	0
496	20250508	122200	22684436	1973	1973	1973	1973	0
497	20250508	122100	22684436	1973	1973	1973	1973	8
498	20250508	122000	22668652	1974	1974	1974	1974	1
499	20250508	121900	22666678	1974	1974	1974	1974	0
500	20250508	121800	22666678	1974	1974	1974	1974	0
501	20250508	121700	22666678	1974	1974	1974	1974	0
502	20250508	121600	22666678	1974	1974	1974	1974	0
503	20250508	121500	22666678	1974	1974	1974	1974	20
504	20250508	121400	22627198	1973	1973	1973	1973	0
505	20250508	121300	22627198	1973	1973	1973	1973	67
506	20250508	121200	22495007	1973	1973	1973	1973	1
507	20250508	121100	22493034	1974	1974	1974	1974	0
508	20250508	121000	22493034	1974	1974	1974	1974	0
509	20250508	120900	22493034	1974	1974	1974	1974	0
510	20250508	120800	22493034	1974	1974	1974	1974	0
511	20250508	120700	22493034	1974	1973	1974	1973	123
512	20250508	120600	22250248	1974	1973	1974	1973	124
513	20250508	120500	22005475	1974	1973	1974	1973	122
514	20250508	120400	21764738	1974	1974	1974	1974	0
515	20250508	120300	21764738	1974	1974	1974	1974	0
516	20250508	120200	21764738	1974	1974	1974	1974	0
517	20250508	120100	21764738	1974	1974	1974	1974	0
518	20250508	120000	21764738	1974	1974	1974	1974	0
519	20250508	115900	21764738	1974	1969	1974	1969	119
520	20250508	115800	21530222	1968	1968	1968	1968	1100
521	20250508	115700	19365422	1968	1968	1968	1968	0
522	20250508	115600	19365422	1968	1968	1968	1968	0
523	20250508	115500	19365422	1968	1968	1968	1968	0
524	20250508	115400	19365422	1968	1968	1968	1968	0
525	20250508	115300	19365422	1968	1968	1968	1968	0
526	20250508	115200	19365422	1968	1968	1968	1968	0
527	20250508	115100	19365422	1968	1968	1968	1968	0
528	20250508	115000	19365422	1968	1968	1968	1968	0
529	20250508	114900	19365422	1968	1968	1968	1968	0
530	20250508	114800	19365422	1968	1968	1968	1968	0
531	20250508	114700	19365422	1968	1968	1968	1968	0
532	20250508	114600	19365422	1968	1968	1968	1968	0
533	20250508	114500	19365422	1968	1968	1968	1968	0
534	20250508	114400	19365422	1968	1968	1968	1968	10
535	20250508	114300	19345742	1969	1969	1969	1969	10
536	20250508	114200	19326052	1968	1968	1968	1968	0
537	20250508	114100	19326052	1968	1973	1973	1968	40
538	20250508	114000	19247303	1970	1970	1970	1970	0
539	20250508	113900	19247303	1970	1970	1970	1970	232
540	20250508	113800	18790263	1974	1974	1974	1974	0
541	20250508	113700	18790263	1974	1974	1974	1974	0
542	20250508	113600	18790263	1974	1974	1974	1974	0
543	20250508	113500	18790263	1974	1974	1974	1974	0
544	20250508	113400	18790263	1974	1974	1974	1974	0
545	20250508	113300	18790263	1974	1974	1974	1974	0
546	20250508	113200	18790263	1974	1974	1974	1974	0
547	20250508	113100	18790263	1974	1974	1974	1974	0
548	20250508	113000	18790263	1974	1974	1974	1974	184
549	20250508	112900	18427047	1974	1974	1974	1974	0
550	20250508	112800	18427047	1974	1974	1974	1974	0
551	20250508	112700	18427047	1974	1974	1974	1974	0
552	20250508	112600	18427047	1974	1974	1974	1974	0
553	20250508	112500	18427047	1974	1974	1974	1974	0
554	20250508	112400	18427047	1974	1974	1974	1974	0
555	20250508	112300	18427047	1974	1974	1974	1974	0
556	20250508	112200	18427047	1974	1974	1974	1974	0
557	20250508	112100	18427047	1974	1974	1974	1974	0
558	20250508	112000	18427047	1974	1974	1974	1974	0
559	20250508	111900	18427047	1974	1974	1974	1974	0
560	20250508	111800	18427047	1974	1974	1974	1974	0
561	20250508	111700	18427047	1974	1974	1974	1974	0
562	20250508	111600	18427047	1974	1974	1974	1974	0
563	20250508	111500	18427047	1974	1974	1974	1974	0
564	20250508	111400	18427047	1974	1974	1974	1974	0
565	20250508	111300	18427047	1974	1974	1974	1974	0
566	20250508	111200	18427047	1974	1974	1974	1974	0
567	20250508	111100	18427047	1974	1974	1974	1974	1
568	20250508	111000	18425073	1973	1973	1973	1973	2
569	20250508	110900	18421127	1974	1974	1974	1974	0
570	20250508	110800	18421127	1974	1973	1974	1973	10
571	20250508	110700	18401396	1974	1974	1974	1974	0
572	20250508	110600	18401396	1974	1974	1974	1974	0
573	20250508	110500	18401396	1974	1974	1974	1974	0
574	20250508	110400	18401396	1974	1974	1974	1974	0
575	20250508	110300	18401396	1974	1974	1974	1974	0
576	20250508	110200	18401396	1974	1974	1974	1974	392
577	20250508	110100	17627588	1974	1974	1974	1974	0
578	20250508	110000	17627588	1974	1974	1974	1974	0
579	20250508	105900	17627588	1974	1974	1974	1974	0
580	20250508	105800	17627588	1974	1974	1974	1974	0
581	20250508	105700	17627588	1974	1974	1974	1974	4
582	20250508	105600	17619692	1973	1973	1973	1973	17
583	20250508	105500	17586151	1973	1974	1974	1973	530
584	20250508	105400	16539961	1974	1974	1974	1974	0
585	20250508	105300	16539961	1974	1973	1974	1970	6
586	20250508	105200	16528128	1974	1974	1974	1974	100
587	20250508	105100	16330728	1974	1973	1974	1973	60
588	20250508	105000	16212346	1973	1974	1974	1973	225
589	20250508	104900	15768206	1974	1974	1974	1974	201
590	20250508	104800	15371432	1974	1974	1974	1974	501
591	20250508	104700	14382458	1974	1974	1974	1974	2
592	20250508	104600	14378510	1974	1974	1974	1974	402
593	20250508	104500	13584962	1974	1974	1974	1974	187
594	20250508	104400	13215824	1974	1974	1974	1974	0
595	20250508	104300	13215824	1974	1974	1974	1974	10
596	20250508	104200	13196084	1970	1970	1970	1970	0
597	20250508	104100	13196084	1970	1976	1985	1970	159
598	20250508	104000	12881698	1975	1975	1975	1975	0
599	20250508	103900	12881698	1975	1975	1975	1975	0
600	20250508	103800	12881698	1975	1975	1975	1975	0
601	20250508	103700	12881698	1975	1975	1975	1975	10
602	20250508	103600	12861948	1972	1975	1975	1972	250
603	20250508	103500	12368833	1976	1981	1981	1976	1083
604	20250508	103400	10227033	1982	1982	1982	1982	10
605	20250508	103300	10207213	1990	1990	1990	1990	1
606	20250508	103200	10205223	1977	1978	1978	1977	12
607	20250508	103100	10181489	1979	1979	1979	1979	0
608	20250508	103000	10181489	1979	1979	1979	1979	85
609	20250508	102900	10013274	1979	1979	1979	1979	195
610	20250508	102800	9627369	1980	1980	1980	1980	540
611	20250508	102700	8558169	1980	1980	1980	1980	0
612	20250508	102600	8558169	1980	1980	1980	1980	0
613	20250508	102500	8558169	1980	1987	1987	1980	900
614	20250508	102400	6775213	1992	1992	1992	1992	0
615	20250508	102300	6775213	1992	1992	1992	1992	40
616	20250508	102200	6695533	1992	1992	1992	1992	0
617	20250508	102100	6695533	1992	1992	1992	1992	0
618	20250508	102000	6695533	1992	1992	1992	1992	0
619	20250508	101900	6695533	1992	1992	1992	1992	0
620	20250508	101800	6695533	1992	1992	1992	1992	0
621	20250508	101700	6695533	1992	1992	1992	1992	0
622	20250508	101600	6695533	1992	1992	1992	1992	1
623	20250508	101500	6693541	1983	1983	1983	1983	0
624	20250508	101400	6693541	1983	1983	1983	1983	0
625	20250508	101300	6693541	1983	1983	1983	1983	100
626	20250508	101200	6495241	1992	1992	1992	1992	0
627	20250508	101100	6495241	1992	1992	1992	1992	0
628	20250508	101000	6495241	1992	1992	1992	1992	0
629	20250508	100900	6495241	1992	1982	1992	1982	10
630	20250508	100800	6475411	1983	1983	1983	1983	0
631	20250508	100700	6475411	1983	1984	1984	1983	2
632	20250508	100600	6471444	1985	1985	1985	1985	0
633	20250508	100500	6471444	1985	1985	1985	1985	0
634	20250508	100400	6471444	1985	1985	1985	1985	510
635	20250508	100300	5459094	1993	1993	1993	1993	0
636	20250508	100200	5459094	1993	1993	1993	1993	0
637	20250508	100100	5459094	1993	1993	1993	1993	1
638	20250508	100000	5457101	1992	1992	1992	1992	0
639	20250508	095900	5457101	1992	1992	1992	1992	0
640	20250508	095800	5457101	1992	1992	1992	1992	0
641	20250508	095700	5457101	1992	1990	1992	1990	22
642	20250508	095600	5413297	1985	1985	1985	1985	0
643	20250508	095500	5413297	1985	1985	1985	1985	0
644	20250508	095400	5413297	1985	1985	1985	1985	10
645	20250508	095300	5393447	1996	1996	1996	1996	0
646	20250508	095200	5393447	1996	1996	1996	1996	0
647	20250508	095100	5393447	1996	1996	1996	1996	0
648	20250508	095000	5393447	1996	1996	1996	1996	0
649	20250508	094900	5393447	1996	1985	1996	1979	73
650	20250508	094800	5248934	1980	1980	1980	1980	0
651	20250508	094700	5248934	1980	1990	1990	1980	14
652	20250508	094600	5221164	1997	1997	1997	1997	1
653	20250508	094500	5219167	1977	1977	1977	1977	0
654	20250508	094400	5219167	1977	1989	1989	1977	1238
655	20250508	094300	2768258	1990	1998	1998	1990	14
656	20250508	094200	2740294	1991	1991	1991	1991	0
657	20250508	094100	2740294	1991	1991	1991	1991	0
658	20250508	094000	2740294	1991	1991	1991	1991	1
659	20250508	093900	2738303	2000	2000	2000	2000	0
660	20250508	093800	2738303	2000	2000	2000	2000	1
661	20250508	093700	2736303	1991	1991	1991	1991	0
662	20250508	093600	2736303	1991	1991	1991	1991	0
663	20250508	093500	2736303	1991	1991	1991	1991	0
664	20250508	093400	2736303	1991	1991	1991	1991	1
665	20250508	093300	2734312	2000	2000	2000	2000	0
666	20250508	093200	2734312	2000	2000	2000	2000	1
667	20250508	093100	2732312	1991	1991	1991	1991	0
668	20250508	093000	2732312	1991	1993	1993	1991	3
669	20250508	092900	2726336	2000	2000	2000	2000	0
670	20250508	092800	2726336	2000	2000	2000	2000	0
671	20250508	092700	2726336	2000	2000	2000	2000	0
672	20250508	092600	2726336	2000	2000	2000	2000	1
673	20250508	092500	2724336	2010	2010	2010	2010	0
674	20250508	092400	2724336	2010	2010	2010	2010	0
675	20250508	092300	2724336	2010	2010	2010	2010	0
676	20250508	092200	2724336	2010	2010	2010	2010	0
677	20250508	092100	2724336	2010	2010	2010	2010	0
678	20250508	092000	2724336	2010	2010	2010	2010	0
679	20250508	091900	2724336	2010	2010	2010	2010	0
680	20250508	091800	2724336	2010	2010	2010	2010	0
681	20250508	091700	2724336	2010	2010	2010	2010	0
682	20250508	091600	2724336	2010	2010	2010	2010	0
683	20250508	091500	2724336	2010	2010	2010	2010	4
684	20250508	091400	2716296	2010	2010	2010	2010	1
685	20250508	091300	2714286	2005	1985	2005	1985	15
686	20250508	091200	2684271	2005	2005	2005	2005	255
687	20250508	091100	2172996	2000	1999	2000	1999	47
688	20250508	091000	2079017	2000	1998	2000	1998	6
689	20250508	090900	2067027	1998	1998	1998	1998	0
690	20250508	090800	2067027	1998	1998	1998	1998	0
691	20250508	090700	2067027	1998	1998	1998	1998	0
692	20250508	090600	2067027	1998	1998	1998	1998	1
693	20250508	090500	2065029	1982	1982	1982	1982	0
694	20250508	090400	2065029	1982	1980	1982	1979	28
695	20250508	090300	2009554	1959	1959	1959	1959	0
696	20250508	090200	2009554	1959	1959	1959	1959	1
697	20250508	090100	2007595	1955	1985	1985	1950	1001
698	20250508	090000	45838	1990	1996	1996	1990	23