KissMeData/468510/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	213100	88926102	1984	1984	1984	1984	1622
3	20250513	213000	88926102	1984	1984	1984	1984	0
4	20250513	212900	88926102	1984	1984	1984	1984	0
5	20250513	212800	88926102	1984	1984	1984	1984	0
6	20250513	212700	88926102	1984	1984	1984	1984	0
7	20250513	212600	88926102	1984	1984	1984	1984	0
8	20250513	212500	88926102	1984	1984	1984	1984	0
9	20250513	212400	88926102	1984	1984	1984	1984	0
10	20250513	212300	88926102	1984	1984	1984	1984	0
11	20250513	212200	88926102	1984	1984	1984	1984	0
12	20250513	212100	88926102	1984	1984	1984	1984	0
13	20250513	212000	88926102	1984	1984	1984	1984	0
14	20250513	211900	88926102	1984	1984	1984	1984	0
15	20250513	211800	88926102	1984	1984	1984	1984	0
16	20250513	211700	88926102	1984	1984	1984	1984	0
17	20250513	211600	88926102	1984	1984	1984	1984	0
18	20250513	211500	88926102	1984	1984	1984	1984	0
19	20250513	211400	88926102	1984	1984	1984	1984	0
20	20250513	211300	88926102	1984	1984	1984	1984	0
21	20250513	211200	88926102	1984	1984	1984	1984	0
22	20250513	211100	88926102	1984	1984	1984	1984	0
23	20250513	211000	88926102	1984	1984	1984	1984	0
24	20250513	210900	88926102	1984	1984	1984	1984	0
25	20250513	210800	88926102	1984	1984	1984	1984	0
26	20250513	210700	88926102	1984	1984	1984	1984	0
27	20250513	210600	88926102	1984	1984	1984	1984	0
28	20250513	210500	88926102	1984	1984	1984	1984	0
29	20250513	210400	88926102	1984	1984	1984	1984	0
30	20250513	210300	88926102	1984	1984	1984	1984	0
31	20250513	210200	88926102	1984	1984	1984	1984	0
32	20250513	210100	88926102	1984	1984	1984	1984	1622
33	20250513	210000	88926102	1984	1984	1984	1984	0
34	20250513	205900	88926102	1984	1984	1984	1984	0
35	20250513	205800	88926102	1984	1984	1984	1984	0
36	20250513	205700	88926102	1984	1984	1984	1984	0
37	20250513	205600	88926102	1984	1984	1984	1984	0
38	20250513	205500	88926102	1984	1984	1984	1984	0
39	20250513	205400	88926102	1984	1984	1984	1984	0
40	20250513	205300	88926102	1984	1984	1984	1984	0
41	20250513	205200	88926102	1984	1984	1984	1984	0
42	20250513	205100	88926102	1984	1984	1984	1984	0
43	20250513	205000	88926102	1984	1984	1984	1984	0
44	20250513	204900	88926102	1984	1984	1984	1984	0
45	20250513	204800	88926102	1984	1984	1984	1984	0
46	20250513	204700	88926102	1984	1984	1984	1984	0
47	20250513	204600	88926102	1984	1984	1984	1984	0
48	20250513	204500	88926102	1984	1984	1984	1984	0
49	20250513	204400	88926102	1984	1984	1984	1984	0
50	20250513	204300	88926102	1984	1984	1984	1984	0
51	20250513	204200	88926102	1984	1984	1984	1984	0
52	20250513	204100	88926102	1984	1984	1984	1984	0
53	20250513	204000	88926102	1984	1984	1984	1984	0
54	20250513	203900	88926102	1984	1984	1984	1984	0
55	20250513	203800	88926102	1984	1984	1984	1984	0
56	20250513	203700	88926102	1984	1984	1984	1984	0
57	20250513	203600	88926102	1984	1984	1984	1984	0
58	20250513	203500	88926102	1984	1984	1984	1984	0
59	20250513	203400	88926102	1984	1984	1984	1984	0
60	20250513	203300	88926102	1984	1984	1984	1984	0
61	20250513	203200	88926102	1984	1984	1984	1984	0
62	20250513	203100	88926102	1984	1984	1984	1984	1622
63	20250513	203000	88926102	1984	1984	1984	1984	0
64	20250513	202900	88926102	1984	1984	1984	1984	0
65	20250513	202800	88926102	1984	1984	1984	1984	0
66	20250513	202700	88926102	1984	1984	1984	1984	0
67	20250513	202600	88926102	1984	1984	1984	1984	0
68	20250513	202500	88926102	1984	1984	1984	1984	0
69	20250513	202400	88926102	1984	1984	1984	1984	0
70	20250513	202300	88926102	1984	1984	1984	1984	0
71	20250513	202200	88926102	1984	1984	1984	1984	0
72	20250513	202100	88926102	1984	1984	1984	1984	0
73	20250513	202000	88926102	1984	1984	1984	1984	0
74	20250513	201900	88926102	1984	1984	1984	1984	0
75	20250513	201800	88926102	1984	1984	1984	1984	0
76	20250513	201700	88926102	1984	1984	1984	1984	0
77	20250513	201600	88926102	1984	1984	1984	1984	0
78	20250513	201500	88926102	1984	1984	1984	1984	0
79	20250513	201400	88926102	1984	1984	1984	1984	0
80	20250513	201300	88926102	1984	1984	1984	1984	0
81	20250513	201200	88926102	1984	1984	1984	1984	0
82	20250513	201100	88926102	1984	1984	1984	1984	0
83	20250513	201000	88926102	1984	1984	1984	1984	0
84	20250513	200900	88926102	1984	1984	1984	1984	0
85	20250513	200800	88926102	1984	1984	1984	1984	0
86	20250513	200700	88926102	1984	1984	1984	1984	0
87	20250513	200600	88926102	1984	1984	1984	1984	0
88	20250513	200500	88926102	1984	1984	1984	1984	0
89	20250513	200400	88926102	1984	1984	1984	1984	0
90	20250513	200300	88926102	1984	1984	1984	1984	0
91	20250513	200200	88926102	1984	1984	1984	1984	0
92	20250513	200100	88926102	1984	1984	1984	1984	1622
93	20250513	200000	88926102	1984	1984	1984	1984	0
94	20250513	195900	88926102	1984	1984	1984	1984	0
95	20250513	195800	88926102	1984	1984	1984	1984	0
96	20250513	195700	88926102	1984	1984	1984	1984	0
97	20250513	195600	88926102	1984	1984	1984	1984	0
98	20250513	195500	88926102	1984	1984	1984	1984	0
99	20250513	195400	88926102	1984	1984	1984	1984	0
100	20250513	195300	88926102	1984	1984	1984	1984	0
101	20250513	195200	88926102	1984	1984	1984	1984	0
102	20250513	195100	88926102	1984	1984	1984	1984	0
103	20250513	195000	88926102	1984	1984	1984	1984	0
104	20250513	194900	88926102	1984	1984	1984	1984	0
105	20250513	194800	88926102	1984	1984	1984	1984	0
106	20250513	194700	88926102	1984	1984	1984	1984	0
107	20250513	194600	88926102	1984	1984	1984	1984	0
108	20250513	194500	88926102	1984	1984	1984	1984	0
109	20250513	194400	88926102	1984	1984	1984	1984	0
110	20250513	194300	88926102	1984	1984	1984	1984	0
111	20250513	194200	88926102	1984	1984	1984	1984	0
112	20250513	194100	88926102	1984	1984	1984	1984	0
113	20250513	194000	88926102	1984	1984	1984	1984	0
114	20250513	193900	88926102	1984	1984	1984	1984	0
115	20250513	193800	88926102	1984	1984	1984	1984	0
116	20250513	193700	88926102	1984	1984	1984	1984	0
117	20250513	193600	88926102	1984	1984	1984	1984	0
118	20250513	193500	88926102	1984	1984	1984	1984	0
119	20250513	193400	88926102	1984	1984	1984	1984	0
120	20250513	193300	88926102	1984	1984	1984	1984	0
121	20250513	193200	88926102	1984	1984	1984	1984	0
122	20250513	193100	88926102	1984	1984	1984	1984	1622
123	20250513	193000	88926102	1984	1984	1984	1984	0
124	20250513	192900	88926102	1984	1984	1984	1984	0
125	20250513	192800	88926102	1984	1984	1984	1984	0
126	20250513	192700	88926102	1984	1984	1984	1984	0
127	20250513	192600	88926102	1984	1984	1984	1984	0
128	20250513	192500	88926102	1984	1984	1984	1984	0
129	20250513	192400	88926102	1984	1984	1984	1984	0
130	20250513	192300	88926102	1984	1984	1984	1984	0
131	20250513	192200	88926102	1984	1984	1984	1984	0
132	20250513	192100	88926102	1984	1984	1984	1984	0
133	20250513	192000	88926102	1984	1984	1984	1984	0
134	20250513	191900	88926102	1984	1984	1984	1984	0
135	20250513	191800	88926102	1984	1984	1984	1984	0
136	20250513	191700	88926102	1984	1984	1984	1984	0
137	20250513	191600	88926102	1984	1984	1984	1984	0
138	20250513	191500	88926102	1984	1984	1984	1984	0
139	20250513	191400	88926102	1984	1984	1984	1984	0
140	20250513	191300	88926102	1984	1984	1984	1984	0
141	20250513	191200	88926102	1984	1984	1984	1984	0
142	20250513	191100	88926102	1984	1984	1984	1984	0
143	20250513	191000	88926102	1984	1984	1984	1984	0
144	20250513	190900	88926102	1984	1984	1984	1984	0
145	20250513	190800	88926102	1984	1984	1984	1984	0
146	20250513	190700	88926102	1984	1984	1984	1984	0
147	20250513	190600	88926102	1984	1984	1984	1984	0
148	20250513	190500	88926102	1984	1984	1984	1984	0
149	20250513	190400	88926102	1984	1984	1984	1984	0
150	20250513	190300	88926102	1984	1984	1984	1984	0
151	20250513	190200	88926102	1984	1984	1984	1984	0
152	20250513	190100	88926102	1984	1984	1984	1984	1622
153	20250513	190000	88926102	1984	1984	1984	1984	0
154	20250513	185900	88926102	1984	1984	1984	1984	0
155	20250513	185800	88926102	1984	1984	1984	1984	0
156	20250513	185700	88926102	1984	1984	1984	1984	0
157	20250513	185600	88926102	1984	1984	1984	1984	0
158	20250513	185500	88926102	1984	1984	1984	1984	0
159	20250513	185400	88926102	1984	1984	1984	1984	0
160	20250513	185300	88926102	1984	1984	1984	1984	0
161	20250513	185200	88926102	1984	1984	1984	1984	0
162	20250513	185100	88926102	1984	1984	1984	1984	0
163	20250513	185000	88926102	1984	1984	1984	1984	0
164	20250513	184900	88926102	1984	1984	1984	1984	0
165	20250513	184800	88926102	1984	1984	1984	1984	0
166	20250513	184700	88926102	1984	1984	1984	1984	0
167	20250513	184600	88926102	1984	1984	1984	1984	0
168	20250513	184500	88926102	1984	1984	1984	1984	0
169	20250513	184400	88926102	1984	1984	1984	1984	0
170	20250513	184300	88926102	1984	1984	1984	1984	0
171	20250513	184200	88926102	1984	1984	1984	1984	0
172	20250513	184100	88926102	1984	1984	1984	1984	0
173	20250513	184000	88926102	1984	1984	1984	1984	0
174	20250513	183900	88926102	1984	1984	1984	1984	0
175	20250513	183800	88926102	1984	1984	1984	1984	0
176	20250513	183700	88926102	1984	1984	1984	1984	0
177	20250513	183600	88926102	1984	1984	1984	1984	0
178	20250513	183500	88926102	1984	1984	1984	1984	0
179	20250513	183400	88926102	1984	1984	1984	1984	0
180	20250513	183300	88926102	1984	1984	1984	1984	0
181	20250513	183200	88926102	1984	1984	1984	1984	0
182	20250513	183100	88926102	1984	1984	1984	1984	1622
183	20250513	183000	88926102	1984	1984	1984	1984	0
184	20250513	182900	88926102	1984	1984	1984	1984	0
185	20250513	182800	88926102	1984	1984	1984	1984	0
186	20250513	182700	88926102	1984	1984	1984	1984	0
187	20250513	182600	88926102	1984	1984	1984	1984	0
188	20250513	182500	88926102	1984	1984	1984	1984	0
189	20250513	182400	88926102	1984	1984	1984	1984	0
190	20250513	182300	88926102	1984	1984	1984	1984	0
191	20250513	182200	88926102	1984	1984	1984	1984	0
192	20250513	182100	88926102	1984	1984	1984	1984	0
193	20250513	182000	88926102	1984	1984	1984	1984	0
194	20250513	181900	88926102	1984	1984	1984	1984	0
195	20250513	181800	88926102	1984	1984	1984	1984	0
196	20250513	181700	88926102	1984	1984	1984	1984	0
197	20250513	181600	88926102	1984	1984	1984	1984	0
198	20250513	181500	88926102	1984	1984	1984	1984	0
199	20250513	181400	88926102	1984	1984	1984	1984	0
200	20250513	181300	88926102	1984	1984	1984	1984	0
201	20250513	181200	88926102	1984	1984	1984	1984	0
202	20250513	181100	88926102	1984	1984	1984	1984	0
203	20250513	181000	88926102	1984	1984	1984	1984	0
204	20250513	180900	88926102	1984	1984	1984	1984	0
205	20250513	180800	88926102	1984	1984	1984	1984	0
206	20250513	180700	88926102	1984	1984	1984	1984	0
207	20250513	180600	88926102	1984	1984	1984	1984	0
208	20250513	180500	88926102	1984	1984	1984	1984	0
209	20250513	180400	88926102	1984	1984	1984	1984	0
210	20250513	180300	88926102	1984	1984	1984	1984	0
211	20250513	180200	88926102	1984	1984	1984	1984	0
212	20250513	180100	88926102	1984	1984	1984	1984	1622
213	20250513	180000	88926102	1984	1984	1984	1984	0
214	20250513	175900	88926102	1984	1984	1984	1984	0
215	20250513	175800	88926102	1984	1984	1984	1984	0
216	20250513	175700	88926102	1984	1984	1984	1984	0
217	20250513	175600	88926102	1984	1984	1984	1984	0
218	20250513	175500	88926102	1984	1984	1984	1984	0
219	20250513	175400	88926102	1984	1984	1984	1984	0
220	20250513	175300	88926102	1984	1984	1984	1984	0
221	20250513	175200	88926102	1984	1984	1984	1984	0
222	20250513	175100	88926102	1984	1984	1984	1984	0
223	20250513	175000	88926102	1984	1984	1984	1984	0
224	20250513	174900	88926102	1984	1984	1984	1984	0
225	20250513	174800	88926102	1984	1984	1984	1984	0
226	20250513	174700	88926102	1984	1984	1984	1984	0
227	20250513	174600	88926102	1984	1984	1984	1984	0
228	20250513	174500	88926102	1984	1984	1984	1984	0
229	20250513	174400	88926102	1984	1984	1984	1984	0
230	20250513	174300	88926102	1984	1984	1984	1984	0
231	20250513	174200	88926102	1984	1984	1984	1984	0
232	20250513	174100	88926102	1984	1984	1984	1984	0
233	20250513	174000	88926102	1984	1984	1984	1984	0
234	20250513	173900	88926102	1984	1984	1984	1984	0
235	20250513	173800	88926102	1984	1984	1984	1984	0
236	20250513	173700	88926102	1984	1984	1984	1984	0
237	20250513	173600	88926102	1984	1984	1984	1984	0
238	20250513	173500	88926102	1984	1984	1984	1984	0
239	20250513	173400	88926102	1984	1984	1984	1984	0
240	20250513	173300	88926102	1984	1984	1984	1984	0
241	20250513	173200	88926102	1984	1984	1984	1984	0
242	20250513	173100	88926102	1984	1984	1984	1984	1622
243	20250513	173000	88926102	1984	1984	1984	1984	0
244	20250513	172900	88926102	1984	1984	1984	1984	0
245	20250513	172800	88926102	1984	1984	1984	1984	0
246	20250513	172700	88926102	1984	1984	1984	1984	0
247	20250513	172600	88926102	1984	1984	1984	1984	0
248	20250513	172500	88926102	1984	1984	1984	1984	0
249	20250513	172400	88926102	1984	1984	1984	1984	0
250	20250513	172300	88926102	1984	1984	1984	1984	0
251	20250513	172200	88926102	1984	1984	1984	1984	0
252	20250513	172100	88926102	1984	1984	1984	1984	0
253	20250513	172000	88926102	1984	1984	1984	1984	0
254	20250513	171900	88926102	1984	1984	1984	1984	0
255	20250513	171800	88926102	1984	1984	1984	1984	0
256	20250513	171700	88926102	1984	1984	1984	1984	0
257	20250513	171600	88926102	1984	1984	1984	1984	0
258	20250513	171500	88926102	1984	1984	1984	1984	0
259	20250513	171400	88926102	1984	1984	1984	1984	0
260	20250513	171300	88926102	1984	1984	1984	1984	0
261	20250513	171200	88926102	1984	1984	1984	1984	0
262	20250513	171100	88926102	1984	1984	1984	1984	0
263	20250513	171000	88926102	1984	1984	1984	1984	0
264	20250513	170900	88926102	1984	1984	1984	1984	0
265	20250513	170800	88926102	1984	1984	1984	1984	0
266	20250513	170700	88926102	1984	1984	1984	1984	0
267	20250513	170600	88926102	1984	1984	1984	1984	0
268	20250513	170500	88926102	1984	1984	1984	1984	0
269	20250513	170400	88926102	1984	1984	1984	1984	0
270	20250513	170300	88926102	1984	1984	1984	1984	0
271	20250513	170200	88926102	1984	1984	1984	1984	0
272	20250513	170100	88926102	1984	1984	1984	1984	1622
273	20250513	170000	88926102	1984	1984	1984	1984	0
274	20250513	165900	88926102	1984	1984	1984	1984	0
275	20250513	165800	88926102	1984	1984	1984	1984	0
276	20250513	165700	88926102	1984	1984	1984	1984	0
277	20250513	165600	88926102	1984	1984	1984	1984	0
278	20250513	165500	88926102	1984	1984	1984	1984	0
279	20250513	165400	88926102	1984	1984	1984	1984	0
280	20250513	165300	88926102	1984	1984	1984	1984	0
281	20250513	165200	88926102	1984	1984	1984	1984	0
282	20250513	165100	88926102	1984	1984	1984	1984	0
283	20250513	165000	88926102	1984	1984	1984	1984	0
284	20250513	164900	88926102	1984	1984	1984	1984	0
285	20250513	164800	88926102	1984	1984	1984	1984	0
286	20250513	164700	88926102	1984	1984	1984	1984	0
287	20250513	164600	88926102	1984	1984	1984	1984	0
288	20250513	164500	88926102	1984	1984	1984	1984	0
289	20250513	164400	88926102	1984	1984	1984	1984	0
290	20250513	164300	88926102	1984	1984	1984	1984	0
291	20250513	164200	88926102	1984	1984	1984	1984	0
292	20250513	164100	88926102	1984	1984	1984	1984	0
293	20250513	164000	88926102	1984	1984	1984	1984	0
294	20250513	163900	88926102	1984	1984	1984	1984	0
295	20250513	163800	88926102	1984	1984	1984	1984	0
296	20250513	163700	88926102	1984	1984	1984	1984	0
297	20250513	163600	88926102	1984	1984	1984	1984	0
298	20250513	163500	88926102	1984	1984	1984	1984	0
299	20250513	163400	88926102	1984	1984	1984	1984	0
300	20250513	163300	88926102	1984	1984	1984	1984	0
301	20250513	163200	88926102	1984	1984	1984	1984	0
302	20250513	163100	88926102	1984	1984	1984	1984	1622
303	20250513	163000	88926102	1984	1984	1984	1984	0
304	20250513	162900	88926102	1984	1984	1984	1984	0
305	20250513	162800	88926102	1984	1984	1984	1984	0
306	20250513	162700	88926102	1984	1984	1984	1984	0
307	20250513	162600	88926102	1984	1984	1984	1984	0
308	20250513	162500	88926102	1984	1984	1984	1984	0
309	20250513	162400	88926102	1984	1984	1984	1984	0
310	20250513	162300	88926102	1984	1984	1984	1984	0
311	20250513	162200	88926102	1984	1984	1984	1984	0
312	20250513	162100	88926102	1984	1984	1984	1984	0
313	20250513	162000	88926102	1984	1984	1984	1984	0
314	20250513	161900	88926102	1984	1984	1984	1984	0
315	20250513	161800	88926102	1984	1984	1984	1984	0
316	20250513	161700	88926102	1984	1984	1984	1984	0
317	20250513	161600	88926102	1984	1984	1984	1984	0
318	20250513	161500	88926102	1984	1984	1984	1984	0
319	20250513	161400	88926102	1984	1984	1984	1984	0
320	20250513	161300	88926102	1984	1984	1984	1984	0
321	20250513	161200	88926102	1984	1984	1984	1984	0
322	20250513	161100	88926102	1984	1984	1984	1984	0
323	20250513	161000	88926102	1984	1984	1984	1984	0
324	20250513	160900	88926102	1984	1984	1984	1984	0
325	20250513	160800	88926102	1984	1984	1984	1984	0
326	20250513	160700	88926102	1984	1984	1984	1984	0
327	20250513	160600	88926102	1984	1984	1984	1984	0
328	20250513	160500	88926102	1984	1984	1984	1984	0
329	20250513	160400	88926102	1984	1984	1984	1984	0
330	20250513	160300	88926102	1984	1984	1984	1984	0
331	20250513	160200	88926102	1984	1984	1984	1984	0
332	20250513	160100	88926102	1984	1984	1984	1984	1622
333	20250513	160000	88926102	1984	1984	1984	1984	0
334	20250513	155900	88926102	1984	1984	1984	1984	0
335	20250513	155800	88926102	1984	1984	1984	1984	0
336	20250513	155700	88926102	1984	1984	1984	1984	0
337	20250513	155600	88926102	1984	1984	1984	1984	0
338	20250513	155500	88926102	1984	1984	1984	1984	0
339	20250513	155400	88926102	1984	1984	1984	1984	0
340	20250513	155300	88926102	1984	1984	1984	1984	0
341	20250513	155200	88926102	1984	1984	1984	1984	0
342	20250513	155100	88926102	1984	1984	1984	1984	0
343	20250513	155000	88926102	1984	1984	1984	1984	0
344	20250513	154900	88926102	1984	1984	1984	1984	0
345	20250513	154800	88926102	1984	1984	1984	1984	0
346	20250513	154700	88926102	1984	1984	1984	1984	0
347	20250513	154600	88926102	1984	1984	1984	1984	0
348	20250513	154500	88926102	1984	1984	1984	1984	0
349	20250513	154400	88926102	1984	1984	1984	1984	0
350	20250513	154300	88926102	1984	1984	1984	1984	0
351	20250513	154200	88926102	1984	1984	1984	1984	0
352	20250513	154100	88926102	1984	1984	1984	1984	0
353	20250513	154000	88926102	1984	1984	1984	1984	0
354	20250513	153900	88926102	1984	1984	1984	1984	0
355	20250513	153800	88926102	1984	1984	1984	1984	0
356	20250513	153700	88926102	1984	1984	1984	1984	0
357	20250513	153600	88926102	1984	1984	1984	1984	0
358	20250513	153500	88926102	1984	1984	1984	1984	0
359	20250513	153400	88926102	1984	1984	1984	1984	0
360	20250513	153300	88926102	1984	1984	1984	1984	0
361	20250513	153200	88926102	1984	1984	1984	1984	0
362	20250513	153100	88926102	1984	1984	1984	1984	1622
363	20250513	153000	88926102	1984	1984	1984	1984	1622
364	20250513	152900	85708054	1988	1988	1988	1988	0
365	20250513	152800	85708054	1988	1988	1988	1988	0
366	20250513	152700	85708054	1988	1988	1988	1988	0
367	20250513	152600	85708054	1988	1988	1988	1988	0
368	20250513	152500	85708054	1988	1988	1988	1988	0
369	20250513	152400	85708054	1988	1988	1988	1988	0
370	20250513	152300	85708054	1988	1988	1988	1988	0
371	20250513	152200	85708054	1988	1988	1988	1988	0
372	20250513	152100	85708054	1988	1988	1988	1988	0
373	20250513	152000	85708054	1988	1988	1988	1988	0
374	20250513	151900	85708054	1988	1988	1988	1988	0
375	20250513	151800	85708054	1988	1983	1988	1983	37
376	20250513	151700	85634677	1988	1988	1988	1988	0
377	20250513	151600	85634677	1988	1988	1988	1988	0
378	20250513	151500	85634677	1988	1983	1988	1983	8
379	20250513	151400	85618803	1983	1983	1983	1983	12
380	20250513	151300	85595007	1983	1983	1983	1983	12
381	20250513	151200	85571211	1983	1983	1983	1983	12
382	20250513	151100	85547415	1983	1983	1983	1983	36
383	20250513	151000	85476027	1983	1983	1983	1983	89
384	20250513	150900	85299540	1986	1986	1986	1986	423
385	20250513	150800	84459462	1986	1986	1986	1986	10
386	20250513	150700	84439602	1986	1986	1986	1986	12
387	20250513	150600	84415770	1986	1986	1986	1986	12
388	20250513	150500	84391938	1986	1986	1986	1986	11
389	20250513	150400	84370092	1986	1986	1986	1986	24
390	20250513	150300	84322428	1986	1986	1986	1986	20
391	20250513	150200	84282708	1987	1987	1987	1987	341
392	20250513	150100	83605141	1988	1983	1988	1983	1006
393	20250513	150000	81605244	1983	1983	1983	1983	11
394	20250513	145900	81583431	1983	1983	1983	1983	21
395	20250513	145800	81541788	1983	1983	1983	1983	11
396	20250513	145700	81519975	1983	1983	1983	1983	18
397	20250513	145600	81484281	1983	1983	1983	1983	12
398	20250513	145500	81460485	1983	1983	1983	1983	10
399	20250513	145400	81440655	1983	1983	1983	1983	12
400	20250513	145300	81416859	1983	1983	1983	1983	11
401	20250513	145200	81395046	1983	1983	1983	1983	12
402	20250513	145100	81371250	1983	1983	1983	1983	21
403	20250513	145000	81329607	1983	1983	1983	1983	8
404	20250513	144900	81313743	1983	1982	1983	1982	23
405	20250513	144800	81268140	1983	1983	1983	1983	0
406	20250513	144700	81268140	1983	1983	1983	1983	11
407	20250513	144600	81246327	1983	1983	1984	1983	76
408	20250513	144500	81095618	1983	1983	1983	1983	312
409	20250513	144400	80476922	1983	1983	1983	1983	12
410	20250513	144300	80453126	1983	1983	1983	1983	29
411	20250513	144200	80395619	1983	1983	1983	1983	12
412	20250513	144100	80371823	1983	1982	1983	1982	23
413	20250513	144000	80326231	1981	1981	1981	1981	18
414	20250513	143900	80290573	1981	1982	1982	1981	2096
415	20250513	143800	76137017	1983	1983	1983	1983	1
416	20250513	143700	76135034	1983	1982	1983	1982	18
417	20250513	143600	76099352	1981	1981	1981	1981	30
418	20250513	143500	76039922	1981	1982	1982	1981	1884
419	20250513	143400	72305840	1988	1983	1988	1983	6
420	20250513	143300	72293937	1983	1983	1983	1983	10
421	20250513	143200	72274107	1983	1983	1983	1983	9
422	20250513	143100	72256260	1983	1983	1983	1983	0
423	20250513	143000	72256260	1983	1983	1983	1983	0
424	20250513	142900	72256260	1983	1983	1983	1983	0
425	20250513	142800	72256260	1983	1983	1983	1983	0
426	20250513	142700	72256260	1983	1984	1984	1983	1740
427	20250513	142600	68805265	1988	1988	1988	1988	0
428	20250513	142500	68805265	1988	1988	1988	1988	0
429	20250513	142400	68805265	1988	1988	1988	1988	0
430	20250513	142300	68805265	1988	1988	1988	1988	1
431	20250513	142200	68803277	1984	1984	1984	1984	0
432	20250513	142100	68803277	1984	1984	1984	1984	0
433	20250513	142000	68803277	1984	1984	1984	1984	0
434	20250513	141900	68803277	1984	1984	1984	1984	0
435	20250513	141800	68803277	1984	1984	1984	1984	0
436	20250513	141700	68803277	1984	1984	1984	1984	0
437	20250513	141600	68803277	1984	1984	1984	1984	0
438	20250513	141500	68803277	1984	1984	1984	1984	0
439	20250513	141400	68803277	1984	1984	1984	1984	0
440	20250513	141300	68803277	1984	1984	1984	1984	0
441	20250513	141200	68803277	1984	1984	1984	1984	0
442	20250513	141100	68803277	1984	1984	1984	1984	0
443	20250513	141000	68803277	1984	1984	1984	1984	0
444	20250513	140900	68803277	1984	1984	1984	1984	0
445	20250513	140800	68803277	1984	1984	1984	1984	0
446	20250513	140700	68803277	1984	1984	1984	1984	0
447	20250513	140600	68803277	1984	1984	1984	1984	0
448	20250513	140500	68803277	1984	1984	1984	1984	2
449	20250513	140400	68799309	1983	1983	1983	1983	0
450	20250513	140300	68799309	1983	1983	1983	1983	0
451	20250513	140200	68799309	1983	1983	1983	1983	0
452	20250513	140100	68799309	1983	1983	1983	1983	0
453	20250513	140000	68799309	1983	1983	1983	1983	0
454	20250513	135900	68799309	1983	1983	1983	1983	0
455	20250513	135800	68799309	1983	1983	1983	1983	0
456	20250513	135700	68799309	1983	1983	1983	1983	0
457	20250513	135600	68799309	1983	1983	1983	1983	0
458	20250513	135500	68799309	1983	1983	1983	1983	0
459	20250513	135400	68799309	1983	1983	1983	1983	0
460	20250513	135300	68799309	1983	1983	1983	1983	0
461	20250513	135200	68799309	1983	1983	1983	1983	0
462	20250513	135100	68799309	1983	1983	1983	1983	0
463	20250513	135000	68799309	1983	1983	1983	1983	0
464	20250513	134900	68799309	1983	1983	1983	1983	0
465	20250513	134800	68799309	1983	1983	1983	1983	0
466	20250513	134700	68799309	1983	1983	1983	1983	0
467	20250513	134600	68799309	1983	1983	1983	1983	0
468	20250513	134500	68799309	1983	1983	1983	1983	0
469	20250513	134400	68799309	1983	1983	1983	1983	0
470	20250513	134300	68799309	1983	1983	1983	1983	0
471	20250513	134200	68799309	1983	1983	1983	1983	0
472	20250513	134100	68799309	1983	1983	1983	1983	0
473	20250513	134000	68799309	1983	1983	1983	1983	0
474	20250513	133900	68799309	1983	1983	1983	1983	2
475	20250513	133800	68795343	1988	1988	1988	1988	0
476	20250513	133700	68795343	1988	1988	1988	1988	4
477	20250513	133600	68787391	1988	1988	1988	1988	0
478	20250513	133500	68787391	1988	1988	1988	1988	0
479	20250513	133400	68787391	1988	1988	1988	1988	0
480	20250513	133300	68787391	1988	1988	1988	1988	0
481	20250513	133200	68787391	1988	1988	1988	1988	0
482	20250513	133100	68787391	1988	1988	1988	1988	0
483	20250513	133000	68787391	1988	1988	1988	1988	0
484	20250513	132900	68787391	1988	1988	1988	1988	0
485	20250513	132800	68787391	1988	1988	1988	1988	0
486	20250513	132700	68787391	1988	1988	1988	1988	0
487	20250513	132600	68787391	1988	1988	1988	1988	0
488	20250513	132500	68787391	1988	1988	1988	1988	0
489	20250513	132400	68787391	1988	1988	1988	1988	0
490	20250513	132300	68787391	1988	1988	1988	1988	0
491	20250513	132200	68787391	1988	1988	1988	1988	0
492	20250513	132100	68787391	1988	1988	1988	1988	0
493	20250513	132000	68787391	1988	1988	1988	1988	0
494	20250513	131900	68787391	1988	1988	1988	1988	0
495	20250513	131800	68787391	1988	1988	1988	1988	0
496	20250513	131700	68787391	1988	1988	1988	1988	0
497	20250513	131600	68787391	1988	1988	1988	1988	0
498	20250513	131500	68787391	1988	1988	1988	1988	0
499	20250513	131400	68787391	1988	1988	1988	1988	0
500	20250513	131300	68787391	1988	1988	1988	1988	0
501	20250513	131200	68787391	1988	1988	1988	1988	0
502	20250513	131100	68787391	1988	1988	1988	1988	0
503	20250513	131000	68787391	1988	1988	1988	1988	37
504	20250513	130900	68713835	1988	1988	1988	1988	0
505	20250513	130800	68713835	1988	1988	1988	1988	0
506	20250513	130700	68713835	1988	1988	1988	1988	0
507	20250513	130600	68713835	1988	1988	1988	1988	0
508	20250513	130500	68713835	1988	1988	1988	1988	0
509	20250513	130400	68713835	1988	1988	1988	1988	0
510	20250513	130300	68713835	1988	1988	1988	1988	5
511	20250513	130200	68703895	1988	1988	1988	1988	0
512	20250513	130100	68703895	1988	1988	1988	1988	0
513	20250513	130000	68703895	1988	1988	1988	1988	0
514	20250513	125900	68703895	1988	1988	1988	1988	0
515	20250513	125800	68703895	1988	1988	1988	1988	0
516	20250513	125700	68703895	1988	1988	1988	1988	50
517	20250513	125600	68604495	1981	1981	1981	1981	0
518	20250513	125500	68604495	1981	1981	1981	1981	0
519	20250513	125400	68604495	1981	1982	1982	1981	3000
520	20250513	125300	62661241	1981	1981	1981	1981	0
521	20250513	125200	62661241	1981	1981	1981	1981	0
522	20250513	125100	62661241	1981	1981	1981	1981	0
523	20250513	125000	62661241	1981	1981	1981	1981	0
524	20250513	124900	62661241	1981	1981	1981	1981	0
525	20250513	124800	62661241	1981	1981	1981	1981	0
526	20250513	124700	62661241	1981	1983	1983	1981	2000
527	20250513	124600	58697806	1983	1983	1983	1983	0
528	20250513	124500	58697806	1983	1983	1983	1983	0
529	20250513	124400	58697806	1983	1983	1983	1983	0
530	20250513	124300	58697806	1983	1983	1983	1983	0
531	20250513	124200	58697806	1983	1983	1983	1983	0
532	20250513	124100	58697806	1983	1983	1983	1983	0
533	20250513	124000	58697806	1983	1983	1983	1983	0
534	20250513	123900	58697806	1983	1983	1983	1983	292
535	20250513	123800	58118770	1983	1983	1983	1983	94
536	20250513	123700	57932368	1983	1983	1983	1983	0
537	20250513	123600	57932368	1983	1983	1983	1983	0
538	20250513	123500	57932368	1983	1983	1983	1983	0
539	20250513	123400	57932368	1983	1983	1983	1983	0
540	20250513	123300	57932368	1983	1983	1983	1983	36
541	20250513	123200	57860980	1983	1983	1983	1983	0
542	20250513	123100	57860980	1983	1984	1984	1983	162
543	20250513	123000	57539634	1988	1988	1988	1988	0
544	20250513	122900	57539634	1988	1988	1988	1988	0
545	20250513	122800	57539634	1988	1988	1988	1988	0
546	20250513	122700	57539634	1988	1988	1988	1988	0
547	20250513	122600	57539634	1988	1988	1988	1988	174
548	20250513	122500	57193722	1989	1989	1989	1989	0
549	20250513	122400	57193722	1989	1989	1989	1989	1
550	20250513	122300	57191733	1988	1983	1988	1983	417
551	20250513	122200	56364327	1983	1983	1983	1983	0
552	20250513	122100	56364327	1983	1983	1983	1983	281
553	20250513	122000	55807104	1983	1986	1986	1983	7000
554	20250513	121900	41919364	1989	1989	1989	1989	0
555	20250513	121800	41919364	1989	1989	1989	1989	0
556	20250513	121700	41919364	1989	1989	1989	1989	0
557	20250513	121600	41919364	1989	1989	1989	1989	0
558	20250513	121500	41919364	1989	1989	1989	1989	0
559	20250513	121400	41919364	1989	1989	1989	1989	0
560	20250513	121300	41919364	1989	1989	1989	1989	0
561	20250513	121200	41919364	1989	1989	1989	1989	10
562	20250513	121100	41899474	1989	1989	1989	1989	0
563	20250513	121000	41899474	1989	1989	1989	1989	0
564	20250513	120900	41899474	1989	1989	1989	1989	0
565	20250513	120800	41899474	1989	1989	1989	1989	0
566	20250513	120700	41899474	1989	1989	1989	1989	0
567	20250513	120600	41899474	1989	1989	1989	1989	207
568	20250513	120500	41487751	1986	1986	1986	1986	0
569	20250513	120400	41487751	1986	1986	1986	1986	0
570	20250513	120300	41487751	1986	1986	1986	1986	500
571	20250513	120200	40494751	1989	1989	1989	1989	2
572	20250513	120100	40490773	1990	1990	1990	1990	2
573	20250513	120000	40486793	1989	1989	1989	1989	0
574	20250513	115900	40486793	1989	1989	1989	1989	0
575	20250513	115800	40486793	1989	1989	1989	1989	0
576	20250513	115700	40486793	1989	1989	1989	1989	0
577	20250513	115600	40486793	1989	1989	1989	1989	0
578	20250513	115500	40486793	1989	1989	1989	1989	1
579	20250513	115400	40484804	1989	1989	1989	1989	0
580	20250513	115300	40484804	1989	1989	1989	1989	50
581	20250513	115200	40385354	1989	1989	1989	1989	0
582	20250513	115100	40385354	1989	1989	1989	1989	0
583	20250513	115000	40385354	1989	1989	1989	1989	0
584	20250513	114900	40385354	1989	1989	1989	1989	0
585	20250513	114800	40385354	1989	1989	1989	1989	0
586	20250513	114700	40385354	1989	1989	1989	1989	0
587	20250513	114600	40385354	1989	1989	1989	1989	0
588	20250513	114500	40385354	1989	1989	1989	1989	0
589	20250513	114400	40385354	1989	1989	1989	1989	2
590	20250513	114300	40381376	1989	1989	1989	1989	0
591	20250513	114200	40381376	1989	1989	1989	1989	0
592	20250513	114100	40381376	1989	1989	1989	1989	0
593	20250513	114000	40381376	1989	1989	1989	1989	0
594	20250513	113900	40381376	1989	1989	1989	1989	0
595	20250513	113800	40381376	1989	1989	1989	1989	0
596	20250513	113700	40381376	1989	1989	1989	1989	0
597	20250513	113600	40381376	1989	1989	1989	1989	30
598	20250513	113500	40321706	1989	1989	1989	1989	432
599	20250513	113400	39462458	1990	1989	1990	1989	2515
600	20250513	113300	34457613	1989	1989	1989	1989	0
601	20250513	113200	34457613	1989	1989	1989	1989	0
602	20250513	113100	34457613	1989	1989	1989	1989	0
603	20250513	113000	34457613	1989	1989	1989	1989	0
604	20250513	112900	34457613	1989	1989	1989	1989	0
605	20250513	112800	34457613	1989	1989	1989	1989	0
606	20250513	112700	34457613	1989	1989	1989	1989	0
607	20250513	112600	34457613	1989	1989	1989	1989	0
608	20250513	112500	34457613	1989	1989	1989	1989	5
609	20250513	112400	34447668	1989	1989	1989	1989	0
610	20250513	112300	34447668	1989	1989	1989	1989	0
611	20250513	112200	34447668	1989	1989	1989	1989	0
612	20250513	112100	34447668	1989	1989	1989	1989	0
613	20250513	112000	34447668	1989	1989	1989	1989	0
614	20250513	111900	34447668	1989	1989	1989	1989	0
615	20250513	111800	34447668	1989	1989	1989	1989	0
616	20250513	111700	34447668	1989	1989	1989	1989	0
617	20250513	111600	34447668	1989	1989	1989	1989	0
618	20250513	111500	34447668	1989	1989	1989	1989	0
619	20250513	111400	34447668	1989	1989	1989	1989	0
620	20250513	111300	34447668	1989	1989	1989	1989	0
621	20250513	111200	34447668	1989	1989	1989	1989	0
622	20250513	111100	34447668	1989	1989	1989	1989	0
623	20250513	111000	34447668	1989	1989	1989	1989	0
624	20250513	110900	34447668	1989	1989	1989	1989	0
625	20250513	110800	34447668	1989	1989	1989	1989	0
626	20250513	110700	34447668	1989	1989	1989	1989	0
627	20250513	110600	34447668	1989	1989	1989	1989	250
628	20250513	110500	33950418	1985	1985	1985	1985	0
629	20250513	110400	33950418	1985	1985	1985	1985	0
630	20250513	110300	33950418	1985	1985	1985	1985	0
631	20250513	110200	33950418	1985	1985	1985	1985	0
632	20250513	110100	33950418	1985	1985	1985	1985	0
633	20250513	110000	33950418	1985	1985	1985	1985	0
634	20250513	105900	33950418	1985	1985	1985	1985	3
635	20250513	105800	33944463	1985	1985	1985	1985	0
636	20250513	105700	33944463	1985	1985	1985	1985	0
637	20250513	105600	33944463	1985	1985	1985	1985	14
638	20250513	105500	33916673	1985	1985	1985	1985	0
639	20250513	105400	33916673	1985	1985	1985	1985	0
640	20250513	105300	33916673	1985	1985	1985	1985	319
641	20250513	105200	33283458	1985	1985	1985	1985	0
642	20250513	105100	33283458	1985	1985	1985	1985	0
643	20250513	105000	33283458	1985	1985	1985	1985	0
644	20250513	104900	33283458	1985	1986	1986	1985	1023
645	20250513	104800	31252189	1990	1990	1990	1990	0
646	20250513	104700	31252189	1990	1990	1990	1990	0
647	20250513	104600	31252189	1990	1990	1990	1990	0
648	20250513	104500	31252189	1990	1990	1990	1990	0
649	20250513	104400	31252189	1990	1990	1990	1990	10
650	20250513	104300	31232289	1990	1990	1990	1990	0
651	20250513	104200	31232289	1990	1990	1990	1990	0
652	20250513	104100	31232289	1990	1990	1990	1990	0
653	20250513	104000	31232289	1990	1990	1990	1990	0
654	20250513	103900	31232289	1990	1990	1990	1990	500
655	20250513	103800	30237289	1990	1990	1990	1990	0
656	20250513	103700	30237289	1990	1990	1990	1990	0
657	20250513	103600	30237289	1990	1990	1990	1990	0
658	20250513	103500	30237289	1990	1990	1990	1990	0
659	20250513	103400	30237289	1990	1990	1990	1990	3000
660	20250513	103300	24267289	1994	1994	1994	1994	0
661	20250513	103200	24267289	1994	1994	1994	1994	0
662	20250513	103100	24267289	1994	1994	1994	1994	0
663	20250513	103000	24267289	1994	1994	1994	1994	0
664	20250513	102900	24267289	1994	1994	1994	1994	0
665	20250513	102800	24267289	1994	1994	1994	1994	0
666	20250513	102700	24267289	1994	1994	1994	1994	0
667	20250513	102600	24267289	1994	1994	1994	1994	0
668	20250513	102500	24267289	1994	1994	1994	1994	0
669	20250513	102400	24267289	1994	1991	1994	1990	4409
670	20250513	102300	15491440	1994	1994	1994	1994	0
671	20250513	102200	15491440	1994	1994	1994	1994	0
672	20250513	102100	15491440	1994	1994	1994	1994	0
673	20250513	102000	15491440	1994	1994	1994	1994	0
674	20250513	101900	15491440	1994	1994	1994	1994	0
675	20250513	101800	15491440	1994	1994	1994	1994	0
676	20250513	101700	15491440	1994	1994	1994	1994	0
677	20250513	101600	15491440	1994	1994	1994	1994	0
678	20250513	101500	15491440	1994	1994	1994	1994	0
679	20250513	101400	15491440	1994	1994	1994	1994	0
680	20250513	101300	15491440	1994	1994	1994	1994	0
681	20250513	101200	15491440	1994	1994	1994	1994	5
682	20250513	101100	15481470	1994	1994	1994	1994	0
683	20250513	101000	15481470	1994	1994	1994	1994	0
684	20250513	100900	15481470	1994	1994	1994	1994	0
685	20250513	100800	15481470	1994	1994	1994	1994	1
686	20250513	100700	15479476	1985	1985	1985	1985	0
687	20250513	100600	15479476	1985	1985	1985	1985	0
688	20250513	100500	15479476	1985	1992	1995	1985	1083
689	20250513	100400	13318998	1992	1992	1992	1992	0
690	20250513	100300	13318998	1992	1992	1992	1992	0
691	20250513	100200	13318998	1992	1992	1992	1992	0
692	20250513	100100	13318998	1992	1985	1992	1985	203
693	20250513	100000	12916036	1985	1985	1985	1985	0
694	20250513	095900	12916036	1985	1985	1985	1985	0
695	20250513	095800	12916036	1985	1985	1985	1985	30
696	20250513	095700	12856486	1982	1982	1982	1982	0
697	20250513	095600	12856486	1982	1985	1985	1982	68
698	20250513	095500	12721655	1985	1985	1985	1985	0
699	20250513	095400	12721655	1985	1985	1985	1985	0
700	20250513	095300	12721655	1985	1985	1985	1985	0
701	20250513	095200	12721655	1985	1985	1985	1985	0
702	20250513	095100	12721655	1985	1989	1989	1985	522
703	20250513	095000	11684525	1990	1990	1990	1990	0
704	20250513	094900	11684525	1990	1990	1990	1990	2
705	20250513	094800	11680545	1993	1993	1993	1993	0
706	20250513	094700	11680545	1993	1993	1993	1993	0
707	20250513	094600	11680545	1993	1993	1993	1993	0
708	20250513	094500	11680545	1993	1993	1993	1993	100
709	20250513	094400	11481245	1993	1992	1993	1992	2
710	20250513	094300	11477260	1992	1990	1992	1990	501
711	20250513	094200	10480268	1992	1992	1992	1992	0
712	20250513	094100	10480268	1992	1992	1992	1992	0
713	20250513	094000	10480268	1992	1992	1992	1992	0
714	20250513	093900	10480268	1992	1992	1992	1992	0
715	20250513	093800	10480268	1992	1992	1992	1992	0
716	20250513	093700	10480268	1992	1992	1992	1992	0
717	20250513	093600	10480268	1992	1992	1992	1992	29
718	20250513	093500	10422500	1992	1992	1992	1992	1
719	20250513	093400	10420508	1991	1991	1991	1991	0
720	20250513	093300	10420508	1991	1991	1991	1991	0
721	20250513	093200	10420508	1991	1991	1991	1991	0
722	20250513	093100	10420508	1991	1989	1991	1989	661
723	20250513	093000	9105116	1989	1989	1989	1989	0
724	20250513	092900	9105116	1989	1989	1989	1989	0
725	20250513	092800	9105116	1989	1989	1989	1989	0
726	20250513	092700	9105116	1989	1989	1989	1989	0
727	20250513	092600	9105116	1989	1989	1989	1989	0
728	20250513	092500	9105116	1989	1989	1989	1989	0
729	20250513	092400	9105116	1989	1988	1989	1988	10
730	20250513	092300	9085227	1990	1990	1990	1990	0
731	20250513	092200	9085227	1990	1990	1990	1990	0
732	20250513	092100	9085227	1990	1990	1990	1990	0
733	20250513	092000	9085227	1990	1990	1990	1990	0
734	20250513	091900	9085227	1990	1990	1990	1990	0
735	20250513	091800	9085227	1990	1990	1990	1990	0
736	20250513	091700	9085227	1990	1990	1990	1990	0
737	20250513	091600	9085227	1990	1990	1990	1990	0
738	20250513	091500	9085227	1990	1985	1990	1985	20
739	20250513	091400	9045498	1990	1990	1990	1990	0
740	20250513	091300	9045498	1990	1990	1990	1990	0
741	20250513	091200	9045498	1990	1990	1990	1990	0
742	20250513	091100	9045498	1990	1990	1990	1990	0
743	20250513	091000	9045498	1990	1990	1990	1990	1
744	20250513	090900	9043508	1980	1985	1985	1980	2371
745	20250513	090800	4344080	1985	1985	1985	1985	0
746	20250513	090700	4344080	1985	1985	1985	1985	0
747	20250513	090600	4344080	1985	1985	1985	1985	0
748	20250513	090500	4344080	1985	1985	1985	1985	16
749	20250513	090400	4312320	1990	1990	1990	1990	0
750	20250513	090300	4312320	1990	1990	1990	1990	0
751	20250513	090200	4312320	1990	1990	1990	1990	1053
752	20250513	090100	2216850	1990	1990	1990	1990	1104
753	20250513	090000	19890	1989	1989	1989	1989	10