KissMeData/468510/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	212600	158017286	1989	1989	1989	1989	1693
3	20250514	212500	158017286	1989	1989	1989	1989	0
4	20250514	212400	158017286	1989	1989	1989	1989	0
5	20250514	212300	158017286	1989	1989	1989	1989	0
6	20250514	212200	158017286	1989	1989	1989	1989	0
7	20250514	212100	158017286	1989	1989	1989	1989	0
8	20250514	212000	158017286	1989	1989	1989	1989	0
9	20250514	211900	158017286	1989	1989	1989	1989	0
10	20250514	211800	158017286	1989	1989	1989	1989	0
11	20250514	211700	158017286	1989	1989	1989	1989	0
12	20250514	211600	158017286	1989	1989	1989	1989	0
13	20250514	211500	158017286	1989	1989	1989	1989	0
14	20250514	211400	158017286	1989	1989	1989	1989	0
15	20250514	211300	158017286	1989	1989	1989	1989	0
16	20250514	211200	158017286	1989	1989	1989	1989	0
17	20250514	211100	158017286	1989	1989	1989	1989	0
18	20250514	211000	158017286	1989	1989	1989	1989	0
19	20250514	210900	158017286	1989	1989	1989	1989	0
20	20250514	210800	158017286	1989	1989	1989	1989	0
21	20250514	210700	158017286	1989	1989	1989	1989	0
22	20250514	210600	158017286	1989	1989	1989	1989	0
23	20250514	210500	158017286	1989	1989	1989	1989	0
24	20250514	210400	158017286	1989	1989	1989	1989	0
25	20250514	210300	158017286	1989	1989	1989	1989	0
26	20250514	210200	158017286	1989	1989	1989	1989	0
27	20250514	210100	158017286	1989	1989	1989	1989	0
28	20250514	210000	158017286	1989	1989	1989	1989	0
29	20250514	205900	158017286	1989	1989	1989	1989	0
30	20250514	205800	158017286	1989	1989	1989	1989	0
31	20250514	205700	158017286	1989	1989	1989	1989	0
32	20250514	205600	158017286	1989	1989	1989	1989	1693
33	20250514	205500	158017286	1989	1989	1989	1989	0
34	20250514	205400	158017286	1989	1989	1989	1989	0
35	20250514	205300	158017286	1989	1989	1989	1989	0
36	20250514	205200	158017286	1989	1989	1989	1989	0
37	20250514	205100	158017286	1989	1989	1989	1989	0
38	20250514	205000	158017286	1989	1989	1989	1989	0
39	20250514	204900	158017286	1989	1989	1989	1989	0
40	20250514	204800	158017286	1989	1989	1989	1989	0
41	20250514	204700	158017286	1989	1989	1989	1989	0
42	20250514	204600	158017286	1989	1989	1989	1989	0
43	20250514	204500	158017286	1989	1989	1989	1989	0
44	20250514	204400	158017286	1989	1989	1989	1989	0
45	20250514	204300	158017286	1989	1989	1989	1989	0
46	20250514	204200	158017286	1989	1989	1989	1989	0
47	20250514	204100	158017286	1989	1989	1989	1989	0
48	20250514	204000	158017286	1989	1989	1989	1989	0
49	20250514	203900	158017286	1989	1989	1989	1989	0
50	20250514	203800	158017286	1989	1989	1989	1989	0
51	20250514	203700	158017286	1989	1989	1989	1989	0
52	20250514	203600	158017286	1989	1989	1989	1989	0
53	20250514	203500	158017286	1989	1989	1989	1989	0
54	20250514	203400	158017286	1989	1989	1989	1989	0
55	20250514	203300	158017286	1989	1989	1989	1989	0
56	20250514	203200	158017286	1989	1989	1989	1989	0
57	20250514	203100	158017286	1989	1989	1989	1989	0
58	20250514	203000	158017286	1989	1989	1989	1989	0
59	20250514	202900	158017286	1989	1989	1989	1989	0
60	20250514	202800	158017286	1989	1989	1989	1989	0
61	20250514	202700	158017286	1989	1989	1989	1989	0
62	20250514	202600	158017286	1989	1989	1989	1989	1693
63	20250514	202500	158017286	1989	1989	1989	1989	0
64	20250514	202400	158017286	1989	1989	1989	1989	0
65	20250514	202300	158017286	1989	1989	1989	1989	0
66	20250514	202200	158017286	1989	1989	1989	1989	0
67	20250514	202100	158017286	1989	1989	1989	1989	0
68	20250514	202000	158017286	1989	1989	1989	1989	0
69	20250514	201900	158017286	1989	1989	1989	1989	0
70	20250514	201800	158017286	1989	1989	1989	1989	0
71	20250514	201700	158017286	1989	1989	1989	1989	0
72	20250514	201600	158017286	1989	1989	1989	1989	0
73	20250514	201500	158017286	1989	1989	1989	1989	0
74	20250514	201400	158017286	1989	1989	1989	1989	0
75	20250514	201300	158017286	1989	1989	1989	1989	0
76	20250514	201200	158017286	1989	1989	1989	1989	0
77	20250514	201100	158017286	1989	1989	1989	1989	0
78	20250514	201000	158017286	1989	1989	1989	1989	0
79	20250514	200900	158017286	1989	1989	1989	1989	0
80	20250514	200800	158017286	1989	1989	1989	1989	0
81	20250514	200700	158017286	1989	1989	1989	1989	0
82	20250514	200600	158017286	1989	1989	1989	1989	0
83	20250514	200500	158017286	1989	1989	1989	1989	0
84	20250514	200400	158017286	1989	1989	1989	1989	0
85	20250514	200300	158017286	1989	1989	1989	1989	0
86	20250514	200200	158017286	1989	1989	1989	1989	0
87	20250514	200100	158017286	1989	1989	1989	1989	0
88	20250514	200000	158017286	1989	1989	1989	1989	0
89	20250514	195900	158017286	1989	1989	1989	1989	0
90	20250514	195800	158017286	1989	1989	1989	1989	0
91	20250514	195700	158017286	1989	1989	1989	1989	0
92	20250514	195600	158017286	1989	1989	1989	1989	1693
93	20250514	195500	158017286	1989	1989	1989	1989	0
94	20250514	195400	158017286	1989	1989	1989	1989	0
95	20250514	195300	158017286	1989	1989	1989	1989	0
96	20250514	195200	158017286	1989	1989	1989	1989	0
97	20250514	195100	158017286	1989	1989	1989	1989	0
98	20250514	195000	158017286	1989	1989	1989	1989	0
99	20250514	194900	158017286	1989	1989	1989	1989	0
100	20250514	194800	158017286	1989	1989	1989	1989	0
101	20250514	194700	158017286	1989	1989	1989	1989	0
102	20250514	194600	158017286	1989	1989	1989	1989	0
103	20250514	194500	158017286	1989	1989	1989	1989	0
104	20250514	194400	158017286	1989	1989	1989	1989	0
105	20250514	194300	158017286	1989	1989	1989	1989	0
106	20250514	194200	158017286	1989	1989	1989	1989	0
107	20250514	194100	158017286	1989	1989	1989	1989	0
108	20250514	194000	158017286	1989	1989	1989	1989	0
109	20250514	193900	158017286	1989	1989	1989	1989	0
110	20250514	193800	158017286	1989	1989	1989	1989	0
111	20250514	193700	158017286	1989	1989	1989	1989	0
112	20250514	193600	158017286	1989	1989	1989	1989	0
113	20250514	193500	158017286	1989	1989	1989	1989	0
114	20250514	193400	158017286	1989	1989	1989	1989	0
115	20250514	193300	158017286	1989	1989	1989	1989	0
116	20250514	193200	158017286	1989	1989	1989	1989	0
117	20250514	193100	158017286	1989	1989	1989	1989	0
118	20250514	193000	158017286	1989	1989	1989	1989	0
119	20250514	192900	158017286	1989	1989	1989	1989	0
120	20250514	192800	158017286	1989	1989	1989	1989	0
121	20250514	192700	158017286	1989	1989	1989	1989	0
122	20250514	192600	158017286	1989	1989	1989	1989	1693
123	20250514	192500	158017286	1989	1989	1989	1989	0
124	20250514	192400	158017286	1989	1989	1989	1989	0
125	20250514	192300	158017286	1989	1989	1989	1989	0
126	20250514	192200	158017286	1989	1989	1989	1989	0
127	20250514	192100	158017286	1989	1989	1989	1989	0
128	20250514	192000	158017286	1989	1989	1989	1989	0
129	20250514	191900	158017286	1989	1989	1989	1989	0
130	20250514	191800	158017286	1989	1989	1989	1989	0
131	20250514	191700	158017286	1989	1989	1989	1989	0
132	20250514	191600	158017286	1989	1989	1989	1989	0
133	20250514	191500	158017286	1989	1989	1989	1989	0
134	20250514	191400	158017286	1989	1989	1989	1989	0
135	20250514	191300	158017286	1989	1989	1989	1989	0
136	20250514	191200	158017286	1989	1989	1989	1989	0
137	20250514	191100	158017286	1989	1989	1989	1989	0
138	20250514	191000	158017286	1989	1989	1989	1989	0
139	20250514	190900	158017286	1989	1989	1989	1989	0
140	20250514	190800	158017286	1989	1989	1989	1989	0
141	20250514	190700	158017286	1989	1989	1989	1989	0
142	20250514	190600	158017286	1989	1989	1989	1989	0
143	20250514	190500	158017286	1989	1989	1989	1989	0
144	20250514	190400	158017286	1989	1989	1989	1989	0
145	20250514	190300	158017286	1989	1989	1989	1989	0
146	20250514	190200	158017286	1989	1989	1989	1989	0
147	20250514	190100	158017286	1989	1989	1989	1989	0
148	20250514	190000	158017286	1989	1989	1989	1989	0
149	20250514	185900	158017286	1989	1989	1989	1989	0
150	20250514	185800	158017286	1989	1989	1989	1989	0
151	20250514	185700	158017286	1989	1989	1989	1989	0
152	20250514	185600	158017286	1989	1989	1989	1989	1693
153	20250514	185500	158017286	1989	1989	1989	1989	0
154	20250514	185400	158017286	1989	1989	1989	1989	0
155	20250514	185300	158017286	1989	1989	1989	1989	0
156	20250514	185200	158017286	1989	1989	1989	1989	0
157	20250514	185100	158017286	1989	1989	1989	1989	0
158	20250514	185000	158017286	1989	1989	1989	1989	0
159	20250514	184900	158017286	1989	1989	1989	1989	0
160	20250514	184800	158017286	1989	1989	1989	1989	0
161	20250514	184700	158017286	1989	1989	1989	1989	0
162	20250514	184600	158017286	1989	1989	1989	1989	0
163	20250514	184500	158017286	1989	1989	1989	1989	0
164	20250514	184400	158017286	1989	1989	1989	1989	0
165	20250514	184300	158017286	1989	1989	1989	1989	0
166	20250514	184200	158017286	1989	1989	1989	1989	0
167	20250514	184100	158017286	1989	1989	1989	1989	0
168	20250514	184000	158017286	1989	1989	1989	1989	0
169	20250514	183900	158017286	1989	1989	1989	1989	0
170	20250514	183800	158017286	1989	1989	1989	1989	0
171	20250514	183700	158017286	1989	1989	1989	1989	0
172	20250514	183600	158017286	1989	1989	1989	1989	0
173	20250514	183500	158017286	1989	1989	1989	1989	0
174	20250514	183400	158017286	1989	1989	1989	1989	0
175	20250514	183300	158017286	1989	1989	1989	1989	0
176	20250514	183200	158017286	1989	1989	1989	1989	0
177	20250514	183100	158017286	1989	1989	1989	1989	0
178	20250514	183000	158017286	1989	1989	1989	1989	0
179	20250514	182900	158017286	1989	1989	1989	1989	0
180	20250514	182800	158017286	1989	1989	1989	1989	0
181	20250514	182700	158017286	1989	1989	1989	1989	0
182	20250514	182600	158017286	1989	1989	1989	1989	1693
183	20250514	182500	158017286	1989	1989	1989	1989	0
184	20250514	182400	158017286	1989	1989	1989	1989	0
185	20250514	182300	158017286	1989	1989	1989	1989	0
186	20250514	182200	158017286	1989	1989	1989	1989	0
187	20250514	182100	158017286	1989	1989	1989	1989	0
188	20250514	182000	158017286	1989	1989	1989	1989	0
189	20250514	181900	158017286	1989	1989	1989	1989	0
190	20250514	181800	158017286	1989	1989	1989	1989	0
191	20250514	181700	158017286	1989	1989	1989	1989	0
192	20250514	181600	158017286	1989	1989	1989	1989	0
193	20250514	181500	158017286	1989	1989	1989	1989	0
194	20250514	181400	158017286	1989	1989	1989	1989	0
195	20250514	181300	158017286	1989	1989	1989	1989	0
196	20250514	181200	158017286	1989	1989	1989	1989	0
197	20250514	181100	158017286	1989	1989	1989	1989	0
198	20250514	181000	158017286	1989	1989	1989	1989	0
199	20250514	180900	158017286	1989	1989	1989	1989	0
200	20250514	180800	158017286	1989	1989	1989	1989	0
201	20250514	180700	158017286	1989	1989	1989	1989	0
202	20250514	180600	158017286	1989	1989	1989	1989	0
203	20250514	180500	158017286	1989	1989	1989	1989	0
204	20250514	180400	158017286	1989	1989	1989	1989	0
205	20250514	180300	158017286	1989	1989	1989	1989	0
206	20250514	180200	158017286	1989	1989	1989	1989	0
207	20250514	180100	158017286	1989	1989	1989	1989	0
208	20250514	180000	158017286	1989	1989	1989	1989	0
209	20250514	175900	158017286	1989	1989	1989	1989	0
210	20250514	175800	158017286	1989	1989	1989	1989	0
211	20250514	175700	158017286	1989	1989	1989	1989	0
212	20250514	175600	158017286	1989	1989	1989	1989	1693
213	20250514	175500	158017286	1989	1989	1989	1989	0
214	20250514	175400	158017286	1989	1989	1989	1989	0
215	20250514	175300	158017286	1989	1989	1989	1989	0
216	20250514	175200	158017286	1989	1989	1989	1989	0
217	20250514	175100	158017286	1989	1989	1989	1989	0
218	20250514	175000	158017286	1989	1989	1989	1989	0
219	20250514	174900	158017286	1989	1989	1989	1989	0
220	20250514	174800	158017286	1989	1989	1989	1989	0
221	20250514	174700	158017286	1989	1989	1989	1989	0
222	20250514	174600	158017286	1989	1989	1989	1989	0
223	20250514	174500	158017286	1989	1989	1989	1989	0
224	20250514	174400	158017286	1989	1989	1989	1989	0
225	20250514	174300	158017286	1989	1989	1989	1989	0
226	20250514	174200	158017286	1989	1989	1989	1989	0
227	20250514	174100	158017286	1989	1989	1989	1989	0
228	20250514	174000	158017286	1989	1989	1989	1989	0
229	20250514	173900	158017286	1989	1989	1989	1989	0
230	20250514	173800	158017286	1989	1989	1989	1989	0
231	20250514	173700	158017286	1989	1989	1989	1989	0
232	20250514	173600	158017286	1989	1989	1989	1989	0
233	20250514	173500	158017286	1989	1989	1989	1989	0
234	20250514	173400	158017286	1989	1989	1989	1989	0
235	20250514	173300	158017286	1989	1989	1989	1989	0
236	20250514	173200	158017286	1989	1989	1989	1989	0
237	20250514	173100	158017286	1989	1989	1989	1989	0
238	20250514	173000	158017286	1989	1989	1989	1989	0
239	20250514	172900	158017286	1989	1989	1989	1989	0
240	20250514	172800	158017286	1989	1989	1989	1989	0
241	20250514	172700	158017286	1989	1989	1989	1989	0
242	20250514	172600	158017286	1989	1989	1989	1989	1693
243	20250514	172500	158017286	1989	1989	1989	1989	0
244	20250514	172400	158017286	1989	1989	1989	1989	0
245	20250514	172300	158017286	1989	1989	1989	1989	0
246	20250514	172200	158017286	1989	1989	1989	1989	0
247	20250514	172100	158017286	1989	1989	1989	1989	0
248	20250514	172000	158017286	1989	1989	1989	1989	0
249	20250514	171900	158017286	1989	1989	1989	1989	0
250	20250514	171800	158017286	1989	1989	1989	1989	0
251	20250514	171700	158017286	1989	1989	1989	1989	0
252	20250514	171600	158017286	1989	1989	1989	1989	0
253	20250514	171500	158017286	1989	1989	1989	1989	0
254	20250514	171400	158017286	1989	1989	1989	1989	0
255	20250514	171300	158017286	1989	1989	1989	1989	0
256	20250514	171200	158017286	1989	1989	1989	1989	0
257	20250514	171100	158017286	1989	1989	1989	1989	0
258	20250514	171000	158017286	1989	1989	1989	1989	0
259	20250514	170900	158017286	1989	1989	1989	1989	0
260	20250514	170800	158017286	1989	1989	1989	1989	0
261	20250514	170700	158017286	1989	1989	1989	1989	0
262	20250514	170600	158017286	1989	1989	1989	1989	0
263	20250514	170500	158017286	1989	1989	1989	1989	0
264	20250514	170400	158017286	1989	1989	1989	1989	0
265	20250514	170300	158017286	1989	1989	1989	1989	0
266	20250514	170200	158017286	1989	1989	1989	1989	0
267	20250514	170100	158017286	1989	1989	1989	1989	0
268	20250514	170000	158017286	1989	1989	1989	1989	0
269	20250514	165900	158017286	1989	1989	1989	1989	0
270	20250514	165800	158017286	1989	1989	1989	1989	0
271	20250514	165700	158017286	1989	1989	1989	1989	0
272	20250514	165600	158017286	1989	1989	1989	1989	1693
273	20250514	165500	158017286	1989	1989	1989	1989	0
274	20250514	165400	158017286	1989	1989	1989	1989	0
275	20250514	165300	158017286	1989	1989	1989	1989	0
276	20250514	165200	158017286	1989	1989	1989	1989	0
277	20250514	165100	158017286	1989	1989	1989	1989	0
278	20250514	165000	158017286	1989	1989	1989	1989	0
279	20250514	164900	158017286	1989	1989	1989	1989	0
280	20250514	164800	158017286	1989	1989	1989	1989	0
281	20250514	164700	158017286	1989	1989	1989	1989	0
282	20250514	164600	158017286	1989	1989	1989	1989	0
283	20250514	164500	158017286	1989	1989	1989	1989	0
284	20250514	164400	158017286	1989	1989	1989	1989	0
285	20250514	164300	158017286	1989	1989	1989	1989	0
286	20250514	164200	158017286	1989	1989	1989	1989	0
287	20250514	164100	158017286	1989	1989	1989	1989	0
288	20250514	164000	158017286	1989	1989	1989	1989	0
289	20250514	163900	158017286	1989	1989	1989	1989	0
290	20250514	163800	158017286	1989	1989	1989	1989	0
291	20250514	163700	158017286	1989	1989	1989	1989	0
292	20250514	163600	158017286	1989	1989	1989	1989	0
293	20250514	163500	158017286	1989	1989	1989	1989	0
294	20250514	163400	158017286	1989	1989	1989	1989	0
295	20250514	163300	158017286	1989	1989	1989	1989	0
296	20250514	163200	158017286	1989	1989	1989	1989	0
297	20250514	163100	158017286	1989	1989	1989	1989	0
298	20250514	163000	158017286	1989	1989	1989	1989	0
299	20250514	162900	158017286	1989	1989	1989	1989	0
300	20250514	162800	158017286	1989	1989	1989	1989	0
301	20250514	162700	158017286	1989	1989	1989	1989	0
302	20250514	162600	158017286	1989	1989	1989	1989	1693
303	20250514	162500	158017286	1989	1989	1989	1989	0
304	20250514	162400	158017286	1989	1989	1989	1989	0
305	20250514	162300	158017286	1989	1989	1989	1989	0
306	20250514	162200	158017286	1989	1989	1989	1989	0
307	20250514	162100	158017286	1989	1989	1989	1989	0
308	20250514	162000	158017286	1989	1989	1989	1989	0
309	20250514	161900	158017286	1989	1989	1989	1989	0
310	20250514	161800	158017286	1989	1989	1989	1989	0
311	20250514	161700	158017286	1989	1989	1989	1989	0
312	20250514	161600	158017286	1989	1989	1989	1989	0
313	20250514	161500	158017286	1989	1989	1989	1989	0
314	20250514	161400	158017286	1989	1989	1989	1989	0
315	20250514	161300	158017286	1989	1989	1989	1989	0
316	20250514	161200	158017286	1989	1989	1989	1989	0
317	20250514	161100	158017286	1989	1989	1989	1989	0
318	20250514	161000	158017286	1989	1989	1989	1989	0
319	20250514	160900	158017286	1989	1989	1989	1989	0
320	20250514	160800	158017286	1989	1989	1989	1989	0
321	20250514	160700	158017286	1989	1989	1989	1989	0
322	20250514	160600	158017286	1989	1989	1989	1989	0
323	20250514	160500	158017286	1989	1989	1989	1989	0
324	20250514	160400	158017286	1989	1989	1989	1989	0
325	20250514	160300	158017286	1989	1989	1989	1989	0
326	20250514	160200	158017286	1989	1989	1989	1989	0
327	20250514	160100	158017286	1989	1989	1989	1989	0
328	20250514	160000	158017286	1989	1989	1989	1989	0
329	20250514	155900	158017286	1989	1989	1989	1989	0
330	20250514	155800	158017286	1989	1989	1989	1989	0
331	20250514	155700	158017286	1989	1989	1989	1989	0
332	20250514	155600	158017286	1989	1989	1989	1989	1693
333	20250514	155500	158017286	1989	1989	1989	1989	0
334	20250514	155400	158017286	1989	1989	1989	1989	0
335	20250514	155300	158017286	1989	1989	1989	1989	0
336	20250514	155200	158017286	1989	1989	1989	1989	0
337	20250514	155100	158017286	1989	1989	1989	1989	0
338	20250514	155000	158017286	1989	1989	1989	1989	0
339	20250514	154900	158017286	1989	1989	1989	1989	0
340	20250514	154800	158017286	1989	1989	1989	1989	0
341	20250514	154700	158017286	1989	1989	1989	1989	0
342	20250514	154600	158017286	1989	1989	1989	1989	0
343	20250514	154500	158017286	1989	1989	1989	1989	0
344	20250514	154400	158017286	1989	1989	1989	1989	0
345	20250514	154300	158017286	1989	1989	1989	1989	0
346	20250514	154200	158017286	1989	1989	1989	1989	0
347	20250514	154100	158017286	1989	1989	1989	1989	0
348	20250514	154000	158017286	1989	1989	1989	1989	0
349	20250514	153900	158017286	1989	1989	1989	1989	0
350	20250514	153800	158017286	1989	1989	1989	1989	0
351	20250514	153700	158017286	1989	1989	1989	1989	0
352	20250514	153600	158017286	1989	1989	1989	1989	0
353	20250514	153500	158017286	1989	1989	1989	1989	0
354	20250514	153400	158017286	1989	1989	1989	1989	0
355	20250514	153300	158017286	1989	1989	1989	1989	0
356	20250514	153200	158017286	1989	1989	1989	1989	0
357	20250514	153100	158017286	1989	1989	1989	1989	0
358	20250514	153000	158017286	1989	1989	1989	1989	1693
359	20250514	152900	154649909	1992	1992	1992	1992	0
360	20250514	152800	154649909	1992	1992	1992	1992	0
361	20250514	152700	154649909	1992	1992	1992	1992	0
362	20250514	152600	154649909	1992	1992	1992	1992	0
363	20250514	152500	154649909	1992	1992	1992	1992	0
364	20250514	152400	154649909	1992	1992	1992	1992	0
365	20250514	152300	154649909	1992	1992	1992	1992	0
366	20250514	152200	154649909	1992	1992	1992	1992	0
367	20250514	152100	154649909	1992	1992	1992	1992	0
368	20250514	152000	154649909	1992	1992	1992	1992	0
369	20250514	151900	154649909	1992	1992	1992	1992	0
370	20250514	151800	154649909	1992	1992	1992	1992	1
371	20250514	151700	154647917	1988	1988	1988	1988	7
372	20250514	151600	154634001	1992	1988	1998	1988	550
373	20250514	151500	153535181	1988	1998	1998	1988	306
374	20250514	151400	152923853	1988	1988	1988	1988	7
375	20250514	151300	152909937	1988	1988	1988	1988	7
376	20250514	151200	152896021	1998	1988	1998	1988	107
377	20250514	151100	152682305	1998	1988	1998	1988	58
378	20250514	151000	152566521	1998	1994	1998	1990	125
379	20250514	150900	152317059	1995	1993	1996	1993	507
380	20250514	150800	151305918	1990	1990	1990	1990	7
381	20250514	150700	151291988	1992	1992	1992	1992	7
382	20250514	150600	151278044	1994	1994	1994	1994	0
383	20250514	150500	151278044	1994	1992	1994	1992	100
384	20250514	150400	151078678	1994	1988	1994	1988	156
385	20250514	150300	150767919	1988	1988	1988	1988	0
386	20250514	150200	150767919	1988	1988	1988	1988	14
387	20250514	150100	150740087	1987	1987	1987	1987	6
388	20250514	150000	150728165	1987	1987	1987	1987	7
389	20250514	145900	150714256	1987	1987	1987	1987	1
390	20250514	145800	150712269	1987	1987	1987	1987	14
391	20250514	145700	150684451	1987	1987	1987	1987	5
392	20250514	145600	150674516	1987	1987	1987	1987	2
393	20250514	145500	150670542	1989	1989	1989	1989	12
394	20250514	145400	150646674	1989	1990	1990	1989	9
395	20250514	145300	150628765	1989	1989	1989	1989	7
396	20250514	145200	150614842	1989	1989	1989	1989	7
397	20250514	145100	150600919	1989	1989	1989	1989	7
398	20250514	145000	150586996	1989	1989	1989	1989	0
399	20250514	144900	150586996	1989	1989	1989	1989	6
400	20250514	144800	150575062	1989	1990	1990	1989	30
401	20250514	144700	150515369	1989	1989	1989	1989	7
402	20250514	144600	150501446	1989	1989	1989	1989	7
403	20250514	144500	150487523	1989	1987	1989	1987	939
404	20250514	144400	148619873	1987	1987	1987	1987	0
405	20250514	144300	148619873	1987	1987	1987	1987	0
406	20250514	144200	148619873	1987	1986	1987	1986	14
407	20250514	144100	148592062	1986	1986	1986	1986	0
408	20250514	144000	148592062	1986	1987	1987	1986	13
409	20250514	143900	148566238	1988	1988	1988	1988	0
410	20250514	143800	148566238	1988	1988	1988	1988	0
411	20250514	143700	148566238	1988	1988	1988	1988	920
412	20250514	143600	146737278	1989	1989	1989	1989	0
413	20250514	143500	146737278	1989	1988	1989	1988	1000
414	20250514	143400	144748285	1989	1987	1989	1987	3000
415	20250514	143300	138781300	1986	1986	1986	1986	14
416	20250514	143200	138753496	1986	1986	1986	1986	7
417	20250514	143100	138739594	1989	1989	1989	1989	0
418	20250514	143000	138739594	1989	1989	1989	1989	0
419	20250514	142900	138739594	1989	1989	1989	1989	98
420	20250514	142800	138544672	1989	1989	1989	1989	902
421	20250514	142700	136750594	1989	1987	1989	1984	3623
422	20250514	142600	129547339	1988	1985	1988	1985	321
423	20250514	142500	128909240	1985	1985	1985	1985	6
424	20250514	142400	128897330	1985	1985	1985	1985	0
425	20250514	142300	128897330	1985	1985	1985	1985	7
426	20250514	142200	128883435	1988	1988	1988	1988	0
427	20250514	142100	128883435	1988	1988	1988	1988	0
428	20250514	142000	128883435	1988	1988	1988	1988	0
429	20250514	141900	128883435	1988	1986	1988	1986	100
430	20250514	141800	128684655	1985	1985	1985	1985	0
431	20250514	141700	128684655	1985	1985	1985	1985	18
432	20250514	141600	128648925	1987	1987	1987	1987	0
433	20250514	141500	128648925	1987	1987	1987	1987	0
434	20250514	141400	128648925	1987	1987	1987	1987	2
435	20250514	141300	128644951	1987	1987	1987	1987	7
436	20250514	141200	128631042	1987	1987	1987	1987	6
437	20250514	141100	128619120	1987	1987	1987	1987	7
438	20250514	141000	128605211	1987	1987	1987	1987	6
439	20250514	140900	128593289	1988	1988	1988	1987	428
440	20250514	140800	127742432	1987	1987	1987	1987	7
441	20250514	140700	127728523	1987	1987	1987	1987	6
442	20250514	140600	127716601	1987	1985	1987	1985	1952
443	20250514	140500	123838137	1984	1984	1984	1984	7
444	20250514	140400	123824249	1984	1985	1985	1984	12
445	20250514	140300	123800435	1986	1986	1986	1986	231
446	20250514	140200	123341669	1986	1986	1986	1986	7
447	20250514	140100	123327767	1986	1986	1986	1986	6
448	20250514	140000	123315851	1986	1986	1986	1986	7
449	20250514	135900	123301949	1986	1986	1986	1986	23
450	20250514	135800	123256271	1986	1986	1986	1986	7
451	20250514	135700	123242369	1986	1986	1986	1986	0
452	20250514	135600	123242369	1986	1986	1986	1986	483
453	20250514	135500	122283131	1986	1986	1986	1986	6
454	20250514	135400	122271215	1986	1986	1986	1986	7
455	20250514	135300	122257313	1986	1986	1986	1986	6
456	20250514	135200	122245397	1986	1986	1986	1986	7
457	20250514	135100	122231495	1986	1986	1986	1986	6
458	20250514	135000	122219579	1986	1986	1986	1986	7
459	20250514	134900	122205677	1986	1986	1986	1986	0
460	20250514	134800	122205677	1986	1986	1986	1986	7
461	20250514	134700	122191775	1986	1986	1986	1986	6
462	20250514	134600	122179859	1986	1986	1986	1986	7
463	20250514	134500	122165957	1986	1986	1986	1986	6
464	20250514	134400	122154041	1986	1986	1986	1986	7
465	20250514	134300	122140139	1986	1986	1986	1986	7
466	20250514	134200	122126237	1986	1986	1986	1986	6
467	20250514	134100	122114321	1986	1986	1986	1986	7
468	20250514	134000	122100419	1986	1986	1986	1986	0
469	20250514	133900	122100419	1986	1986	1986	1986	6
470	20250514	133800	122088503	1986	1986	1986	1986	15
471	20250514	133700	122058713	1986	1986	1986	1986	33
472	20250514	133600	121993175	1986	1986	1986	1986	6
473	20250514	133500	121981259	1986	1986	1986	1986	7
474	20250514	133400	121967357	1986	1986	1986	1986	6
475	20250514	133300	121955441	1986	1986	1986	1986	7
476	20250514	133200	121941539	1986	1986	1986	1986	7
477	20250514	133100	121927637	1986	1986	1986	1986	0
478	20250514	133000	121927637	1986	1985	1986	1985	64
479	20250514	132900	121800540	1984	1983	1984	1983	20
480	20250514	132800	121760866	1981	1981	1981	1981	0
481	20250514	132700	121760866	1981	1981	1981	1981	0
482	20250514	132600	121760866	1981	1981	1981	1981	0
483	20250514	132500	121760866	1981	1981	1981	1981	0
484	20250514	132400	121760866	1981	1981	1981	1981	6
485	20250514	132300	121748980	1981	1981	1981	1981	8
486	20250514	132200	121733132	1981	1981	1981	1981	0
487	20250514	132100	121733132	1981	1981	1981	1981	6
488	20250514	132000	121721246	1981	1981	1981	1981	13
489	20250514	131900	121695493	1981	1981	1981	1981	6
490	20250514	131800	121683607	1981	1981	1981	1981	0
491	20250514	131700	121683607	1981	1981	1981	1981	1
492	20250514	131600	121681626	1986	1986	1986	1986	0
493	20250514	131500	121681626	1986	1986	1986	1986	3
494	20250514	131400	121675668	1981	1981	1981	1981	7
495	20250514	131300	121661801	1987	1987	1987	1987	0
496	20250514	131200	121661801	1987	1987	1987	1987	0
497	20250514	131100	121661801	1987	1987	1987	1987	0
498	20250514	131000	121661801	1987	1985	1987	1985	100
499	20250514	130900	121463167	1985	1985	1985	1985	0
500	20250514	130800	121463167	1985	1985	1985	1985	0
501	20250514	130700	121463167	1985	1985	1985	1985	0
502	20250514	130600	121463167	1985	1985	1985	1985	1
503	20250514	130500	121461182	1981	1981	1981	1981	0
504	20250514	130400	121461182	1981	1981	1981	1981	0
505	20250514	130300	121461182	1981	1981	1981	1981	0
506	20250514	130200	121461182	1981	1981	1981	1981	0
507	20250514	130100	121461182	1981	1981	1981	1981	0
508	20250514	130000	121461182	1981	1981	1981	1981	0
509	20250514	125900	121461182	1981	1981	1981	1981	494
510	20250514	125800	120482568	1981	1981	1981	1981	0
511	20250514	125700	120482568	1981	1981	1981	1981	0
512	20250514	125600	120482568	1981	1981	1981	1981	0
513	20250514	125500	120482568	1981	1981	1981	1981	0
514	20250514	125400	120482568	1981	1981	1981	1981	0
515	20250514	125300	120482568	1981	1981	1981	1981	0
516	20250514	125200	120482568	1981	1981	1981	1981	2
517	20250514	125100	120478606	1985	1985	1985	1985	0
518	20250514	125000	120478606	1985	1985	1985	1985	0
519	20250514	124900	120478606	1985	1985	1985	1985	0
520	20250514	124800	120478606	1985	1985	1985	1985	0
521	20250514	124700	120478606	1985	1985	1985	1985	1
522	20250514	124600	120476621	1980	1980	1980	1980	0
523	20250514	124500	120476621	1980	1980	1980	1980	0
524	20250514	124400	120476621	1980	1980	1980	1980	0
525	20250514	124300	120476621	1980	1980	1980	1980	0
526	20250514	124200	120476621	1980	1980	1980	1980	0
527	20250514	124100	120476621	1980	1980	1980	1980	0
528	20250514	124000	120476621	1980	1980	1980	1980	0
529	20250514	123900	120476621	1980	1980	1980	1980	0
530	20250514	123800	120476621	1980	1980	1980	1980	0
531	20250514	123700	120476621	1980	1980	1980	1980	3
532	20250514	123600	120470681	1980	1980	1980	1980	0
533	20250514	123500	120470681	1980	1980	1980	1980	0
534	20250514	123400	120470681	1980	1980	1980	1980	0
535	20250514	123300	120470681	1980	1980	1980	1980	0
536	20250514	123200	120470681	1980	1980	1980	1980	0
537	20250514	123100	120470681	1980	1980	1980	1980	0
538	20250514	123000	120470681	1980	1980	1980	1980	0
539	20250514	122900	120470681	1980	1980	1980	1980	1
540	20250514	122800	120468701	1985	1985	1985	1985	2
541	20250514	122700	120464731	1985	1985	1985	1985	0
542	20250514	122600	120464731	1985	1985	1985	1985	3
543	20250514	122500	120458776	1987	1987	1987	1987	0
544	20250514	122400	120458776	1987	1987	1987	1987	0
545	20250514	122300	120458776	1987	1987	1987	1987	0
546	20250514	122200	120458776	1987	1987	1987	1987	0
547	20250514	122100	120458776	1987	1987	1987	1987	0
548	20250514	122000	120458776	1987	1987	1987	1987	0
549	20250514	121900	120458776	1987	1987	1987	1987	0
550	20250514	121800	120458776	1987	1987	1987	1987	0
551	20250514	121700	120458776	1987	1987	1987	1987	0
552	20250514	121600	120458776	1987	1987	1987	1987	0
553	20250514	121500	120458776	1987	1987	1987	1987	0
554	20250514	121400	120458776	1987	1987	1987	1987	0
555	20250514	121300	120458776	1987	1987	1987	1987	0
556	20250514	121200	120458776	1987	1987	1987	1987	0
557	20250514	121100	120458776	1987	1987	1987	1987	0
558	20250514	121000	120458776	1987	1987	1987	1987	0
559	20250514	120900	120458776	1987	1987	1987	1987	0
560	20250514	120800	120458776	1987	1987	1987	1987	0
561	20250514	120700	120458776	1987	1987	1987	1987	0
562	20250514	120600	120458776	1987	1987	1987	1987	0
563	20250514	120500	120458776	1987	1987	1987	1987	0
564	20250514	120400	120458776	1987	1987	1987	1987	0
565	20250514	120300	120458776	1987	1987	1987	1987	0
566	20250514	120200	120458776	1987	1987	1987	1987	0
567	20250514	120100	120458776	1987	1987	1987	1987	0
568	20250514	120000	120458776	1987	1987	1987	1987	1
569	20250514	115900	120456789	1979	1979	1979	1979	0
570	20250514	115800	120456789	1979	1979	1979	1979	0
571	20250514	115700	120456789	1979	1979	1979	1979	0
572	20250514	115600	120456789	1979	1979	1979	1979	0
573	20250514	115500	120456789	1979	1979	1979	1979	0
574	20250514	115400	120456789	1979	1979	1979	1979	0
575	20250514	115300	120456789	1979	1979	1979	1979	0
576	20250514	115200	120456789	1979	1979	1979	1979	0
577	20250514	115100	120456789	1979	1979	1979	1979	0
578	20250514	115000	120456789	1979	1979	1979	1979	0
579	20250514	114900	120456789	1979	1979	1979	1979	0
580	20250514	114800	120456789	1979	1979	1979	1979	1
581	20250514	114700	120454810	1979	1979	1979	1979	0
582	20250514	114600	120454810	1979	1979	1979	1979	0
583	20250514	114500	120454810	1979	1979	1979	1979	0
584	20250514	114400	120454810	1979	1979	1979	1979	0
585	20250514	114300	120454810	1979	1979	1979	1979	0
586	20250514	114200	120454810	1979	1979	1979	1979	0
587	20250514	114100	120454810	1979	1979	1979	1979	0
588	20250514	114000	120454810	1979	1979	1979	1979	0
589	20250514	113900	120454810	1979	1979	1979	1979	0
590	20250514	113800	120454810	1979	1979	1979	1979	0
591	20250514	113700	120454810	1979	1979	1979	1979	0
592	20250514	113600	120454810	1979	1979	1979	1979	0
593	20250514	113500	120454810	1979	1979	1979	1979	0
594	20250514	113400	120454810	1979	1979	1979	1979	0
595	20250514	113300	120454810	1979	1979	1979	1979	0
596	20250514	113200	120454810	1979	1979	1979	1979	0
597	20250514	113100	120454810	1979	1979	1979	1979	0
598	20250514	113000	120454810	1979	1979	1979	1979	0
599	20250514	112900	120454810	1979	1979	1979	1979	0
600	20250514	112800	120454810	1979	1979	1979	1979	0
601	20250514	112700	120454810	1979	1979	1979	1979	0
602	20250514	112600	120454810	1979	1979	1979	1979	0
603	20250514	112500	120454810	1979	1979	1979	1979	1
604	20250514	112400	120452831	1989	1989	1989	1989	0
605	20250514	112300	120452831	1989	1989	1989	1989	5
606	20250514	112200	120442886	1989	1989	1989	1989	1
607	20250514	112100	120440897	1989	1988	1989	1988	10
608	20250514	112000	120421008	1989	1989	1989	1989	0
609	20250514	111900	120421008	1989	1989	1989	1989	0
610	20250514	111800	120421008	1989	1989	1989	1989	0
611	20250514	111700	120421008	1989	1989	1989	1989	0
612	20250514	111600	120421008	1989	1989	1989	1989	0
613	20250514	111500	120421008	1989	1989	1989	1989	0
614	20250514	111400	120421008	1989	1989	1989	1989	0
615	20250514	111300	120421008	1989	1989	1989	1989	0
616	20250514	111200	120421008	1989	1989	1989	1989	0
617	20250514	111100	120421008	1989	1989	1989	1989	0
618	20250514	111000	120421008	1989	1989	1989	1989	0
619	20250514	110900	120421008	1989	1989	1989	1989	0
620	20250514	110800	120421008	1989	1989	1989	1989	0
621	20250514	110700	120421008	1989	1989	1989	1989	0
622	20250514	110600	120421008	1989	1989	1989	1989	0
623	20250514	110500	120421008	1989	1989	1989	1989	0
624	20250514	110400	120421008	1989	1988	1989	1988	231
625	20250514	110300	119961550	1989	1989	1989	1989	0
626	20250514	110200	119961550	1989	1989	1989	1989	0
627	20250514	110100	119961550	1989	1989	1989	1989	0
628	20250514	110000	119961550	1989	1989	1989	1989	0
629	20250514	105900	119961550	1989	1989	1989	1989	0
630	20250514	105800	119961550	1989	1989	1989	1989	0
631	20250514	105700	119961550	1989	1989	1989	1989	0
632	20250514	105600	119961550	1989	1989	1989	1989	0
633	20250514	105500	119961550	1989	1989	1989	1989	0
634	20250514	105400	119961550	1989	1988	1989	1988	493
635	20250514	105300	118980974	1987	1985	1987	1985	6
636	20250514	105200	118969061	1976	1976	1976	1976	0
637	20250514	105100	118969061	1976	1976	1976	1976	0
638	20250514	105000	118969061	1976	1976	1976	1976	0
639	20250514	104900	118969061	1976	1976	1976	1976	0
640	20250514	104800	118969061	1976	1976	1976	1976	0
641	20250514	104700	118969061	1976	1976	1976	1976	0
642	20250514	104600	118969061	1976	1976	1976	1976	0
643	20250514	104500	118969061	1976	1976	1976	1976	0
644	20250514	104400	118969061	1976	1976	1976	1976	0
645	20250514	104300	118969061	1976	1976	1976	1976	0
646	20250514	104200	118969061	1976	1976	1976	1976	0
647	20250514	104100	118969061	1976	1976	1976	1976	0
648	20250514	104000	118969061	1976	1977	1977	1976	948
649	20250514	103900	117095736	1985	1978	1985	1978	7
650	20250514	103800	117081883	1978	1978	1978	1978	15
651	20250514	103700	117052213	1978	1978	1978	1978	31
652	20250514	103600	116990895	1984	1984	1984	1984	1
653	20250514	103500	116988911	1978	1978	1978	1978	0
654	20250514	103400	116988911	1978	1978	1978	1978	293
655	20250514	103300	116409357	1978	1979	1979	1978	563
656	20250514	103200	115295381	1979	1981	1981	1979	5853
657	20250514	103100	103706894	1993	1993	1993	1993	0
658	20250514	103000	103706894	1993	1993	1993	1993	0
659	20250514	102900	103706894	1993	1993	1993	1993	0
660	20250514	102800	103706894	1993	1992	1993	1992	100
661	20250514	102700	103507601	1993	1993	1993	1993	0
662	20250514	102600	103507601	1993	1993	1993	1993	0
663	20250514	102500	103507601	1993	1993	1993	1993	0
664	20250514	102400	103507601	1993	1993	1993	1993	1
665	20250514	102300	103505608	1980	1980	1980	1980	800
666	20250514	102200	101921608	1994	1994	1994	1994	0
667	20250514	102100	101921608	1994	1994	1994	1994	0
668	20250514	102000	101921608	1994	1993	1994	1993	504
669	20250514	101900	100916759	1994	1994	1994	1994	0
670	20250514	101800	100916759	1994	1994	1994	1994	0
671	20250514	101700	100916759	1994	1994	1994	1994	0
672	20250514	101600	100916759	1994	1994	1994	1994	0
673	20250514	101500	100916759	1994	1994	1994	1994	0
674	20250514	101400	100916759	1994	1994	1994	1994	0
675	20250514	101300	100916759	1994	1994	1994	1994	0
676	20250514	101200	100916759	1994	1994	1994	1994	0
677	20250514	101100	100916759	1994	1994	1994	1994	0
678	20250514	101000	100916759	1994	1994	1994	1994	0
679	20250514	100900	100916759	1994	1994	1994	1994	0
680	20250514	100800	100916759	1994	1994	1994	1994	0
681	20250514	100700	100916759	1994	1994	1994	1994	0
682	20250514	100600	100916759	1994	1994	1994	1994	1
683	20250514	100500	100914765	1995	1995	1995	1995	0
684	20250514	100400	100914765	1995	1995	1995	1995	0
685	20250514	100300	100914765	1995	1995	1995	1995	0
686	20250514	100200	100914765	1995	1995	1995	1995	0
687	20250514	100100	100914765	1995	1995	1995	1995	0
688	20250514	100000	100914765	1995	1995	1995	1995	0
689	20250514	095900	100914765	1995	1993	1995	1993	2000
690	20250514	095800	96924866	1995	1995	1995	1995	0
691	20250514	095700	96924866	1995	1995	1995	1995	0
692	20250514	095600	96924866	1995	1995	1995	1995	5000
693	20250514	095500	86949866	1996	1996	1996	1996	0
694	20250514	095400	86949866	1996	1989	1996	1989	2000
695	20250514	095300	82958315	1989	1987	1989	1987	1100
696	20250514	095200	80770957	1987	1987	1987	1987	0
697	20250514	095100	80770957	1987	1987	1987	1987	0
698	20250514	095000	80770957	1987	1987	1987	1987	0
699	20250514	094900	80770957	1987	1987	1987	1987	0
700	20250514	094800	80770957	1987	1987	1987	1987	0
701	20250514	094700	80770957	1987	1987	1987	1987	0
702	20250514	094600	80770957	1987	1987	1987	1987	0
703	20250514	094500	80770957	1987	1987	1987	1987	0
704	20250514	094400	80770957	1987	1987	1987	1987	4
705	20250514	094300	80763009	1976	1976	1976	1976	0
706	20250514	094200	80763009	1976	1976	1976	1976	0
707	20250514	094100	80763009	1976	1971	1976	1971	5000
708	20250514	094000	70891059	1975	1975	1975	1975	0
709	20250514	093900	70891059	1975	1965	1975	1965	3737
710	20250514	093800	63517854	1965	1965	1965	1965	3010
711	20250514	093700	57603204	1965	1970	1975	1965	8262
712	20250514	093600	41344528	1970	1976	1976	1970	4050
713	20250514	093500	33360096	1974	1974	1974	1974	3
714	20250514	093400	33354174	1974	1976	1976	1973	100
715	20250514	093300	33156791	1976	1976	1976	1976	1706
716	20250514	093200	29785735	1987	1987	1987	1987	1
717	20250514	093100	29783748	1982	1987	1987	1982	4
718	20250514	093000	29775810	1987	1987	1987	1987	0
719	20250514	092900	29775810	1987	1987	1987	1987	0
720	20250514	092800	29775810	1987	1984	1987	1981	13
721	20250514	092700	29750002	1975	1975	1975	1975	0
722	20250514	092600	29750002	1975	1975	1975	1975	0
723	20250514	092500	29750002	1975	1975	1975	1975	342
724	20250514	092400	29074552	1975	1975	1975	1975	0
725	20250514	092300	29074552	1975	1975	1975	1975	0
726	20250514	092200	29074552	1975	1975	1975	1975	624
727	20250514	092100	27842152	1975	1975	1975	1975	7
728	20250514	092000	27828327	1975	1975	1975	1975	6
729	20250514	091900	27816477	1975	1975	1975	1975	4
730	20250514	091800	27808577	1977	1977	1977	1976	12
731	20250514	091700	27784863	1978	1979	1979	1978	10
732	20250514	091600	27765078	1980	1982	1982	1978	9671
733	20250514	091500	8608371	1984	1984	1984	1984	0
734	20250514	091400	8608371	1984	1984	1984	1981	2878
735	20250514	091300	2906486	1989	1989	1989	1989	0
736	20250514	091200	2906486	1989	1989	1989	1989	0
737	20250514	091100	2906486	1989	1989	1989	1989	0
738	20250514	091000	2906486	1989	1989	1989	1989	1
739	20250514	090900	2904497	1989	1989	1989	1989	0
740	20250514	090800	2904497	1989	1989	1989	1989	0
741	20250514	090700	2904497	1989	1989	1989	1989	0
742	20250514	090600	2904497	1989	1989	1989	1989	0
743	20250514	090500	2904497	1989	1989	1989	1989	0
744	20250514	090400	2904497	1989	1989	1989	1989	0
745	20250514	090300	2904497	1989	1989	1989	1989	5
746	20250514	090200	2894552	1999	1999	1999	1999	0
747	20250514	090100	2894552	1999	1999	1999	1999	0
748	20250514	090000	2894552	1999	1999	1999	1999	1448